CStone Pharmaceuticals: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02616	2019-02-26			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	5.320	5.300	5.330	5.010	5.430	7,012,296	36,340,466	5.1824	5.320	5.300	5.330	5.010	5.430	7,012,296	5.1824	0.76%
2026-02-03	0	5.280	5.270	5.280	5.020	5.300	11,149,795	57,570,030	5.1633	5.280	5.270	5.280	5.020	5.300	11,149,795	5.1633	5.18%
2026-02-02	0	5.020	5.010	5.020	4.900	5.370	13,696,500	68,840,931	5.0262	5.020	5.010	5.020	4.900	5.370	13,696,500	5.0262	-6.52%
2026-01-30	0	5.370	5.360	5.370	5.200	5.590	10,597,500	56,239,345	5.3069	5.370	5.360	5.370	5.200	5.590	10,597,500	5.3069	-2.89%
2026-01-29	0	5.530	5.520	5.530	5.380	5.650	5,610,500	30,629,176	5.4593	5.530	5.520	5.530	5.380	5.650	5,610,500	5.4593	-0.72%
2026-01-28	0	5.570	5.570	5.580	5.450	5.650	5,180,500	28,840,843	5.5672	5.570	5.570	5.580	5.450	5.650	5,180,500	5.5672	0.00%
2026-01-27	0	5.570	5.570	5.590	5.310	5.720	9,859,400	55,062,030	5.5847	5.570	5.570	5.590	5.310	5.720	9,859,400	5.5847	2.58%
2026-01-26	0	5.430	5.430	5.470	5.420	5.710	8,046,370	44,112,674	5.4823	5.430	5.430	5.470	5.420	5.710	8,046,370	5.4823	-3.89%
2026-01-23	0	5.650	5.640	5.650	5.350	5.750	11,981,804	66,792,805	5.5745	5.650	5.640	5.650	5.350	5.750	11,981,804	5.5745	5.61%
2026-01-22	0	5.350	5.350	5.390	5.300	5.580	8,480,500	45,694,617	5.3882	5.350	5.350	5.390	5.300	5.580	8,480,500	5.3882	-2.01%
2026-01-21	0	5.460	5.460	5.510	5.260	5.530	8,793,500	47,826,450	5.4388	5.460	5.460	5.510	5.260	5.530	8,793,500	5.4388	-0.36%
2026-01-20	0	5.480	5.470	5.480	5.470	5.850	7,323,000	40,666,852	5.5533	5.480	5.470	5.480	5.470	5.850	7,323,000	5.5533	-5.03%
2026-01-19	0	5.770	5.770	5.780	5.690	6.350	6,650,500	38,513,915	5.7911	5.770	5.770	5.780	5.690	6.350	6,650,500	5.7911	-5.56%
2026-01-16	0	6.110	6.110	6.120	6.080	6.400	3,473,169	21,334,529	6.1427	6.110	6.110	6.120	6.080	6.400	3,473,169	6.1427	-3.32%
2026-01-15	0	6.320	6.310	6.320	6.220	6.410	4,264,000	26,842,725	6.2952	6.320	6.310	6.320	6.220	6.410	4,264,000	6.2952	0.80%
2026-01-14	0	6.270	6.260	6.270	6.090	6.430	9,356,000	58,368,206	6.2386	6.270	6.260	6.270	6.090	6.430	9,356,000	6.2386	1.13%
2026-01-13	0	6.200	6.190	6.200	5.940	6.580	17,289,400	109,043,435	6.3070	6.200	6.190	6.200	5.940	6.580	17,289,400	6.3070	5.80%
2026-01-12	0	5.860	5.860	5.880	5.720	5.970	5,685,800	33,333,686	5.8626	5.860	5.860	5.880	5.720	5.970	5,685,800	5.8626	1.21%
2026-01-09	0	5.790	5.770	5.790	5.570	5.890	5,092,500	29,414,646	5.7761	5.790	5.770	5.790	5.570	5.890	5,092,500	5.7761	0.17%
2026-01-08	0	5.780	5.760	5.780	5.610	5.920	9,588,600	55,602,470	5.7988	5.780	5.760	5.780	5.610	5.920	9,588,600	5.7988	2.12%
2026-01-07	0	5.660	5.660	5.690	5.300	5.820	11,739,700	66,109,837	5.6313	5.660	5.660	5.690	5.300	5.820	11,739,700	5.6313	5.79%
2026-01-06	0	5.350	5.340	5.350	5.260	5.540	6,860,942	36,628,482	5.3387	5.350	5.340	5.350	5.260	5.540	6,860,942	5.3387	-3.08%
2026-01-05	0	5.520	5.520	5.540	5.210	5.780	10,644,720	59,494,568	5.5891	5.520	5.520	5.540	5.210	5.780	10,644,720	5.5891	3.37%
2026-01-02	0	5.340	5.330	5.340	5.160	5.360	3,123,900	16,507,682	5.2843	5.340	5.330	5.340	5.160	5.360	3,123,900	5.2843	1.33%
2025-12-31	0	5.270	5.270	5.300	5.180	5.360	5,517,000	28,985,334	5.2538	5.270	5.270	5.300	5.180	5.360	5,517,000	5.2538	-1.50%
2025-12-30	0	5.350	5.350	5.360	5.280	5.600	8,532,000	45,805,074	5.3686	5.350	5.350	5.360	5.280	5.600	8,532,000	5.3686	-2.90%
2025-12-29	0	5.510	5.500	5.510	5.410	5.890	8,472,195	46,903,862	5.5362	5.510	5.500	5.510	5.410	5.890	8,472,195	5.5362	-2.65%
2025-12-24	0	5.660	5.630	5.660	5.600	5.850	5,539,945	31,534,439	5.6922	5.660	5.630	5.660	5.600	5.850	5,539,945	5.6922	-3.25%
2025-12-23	0	5.850	5.820	5.850	5.720	6.060	9,219,500	53,964,995	5.8534	5.850	5.820	5.850	5.720	6.060	9,219,500	5.8534	0.17%
2025-12-22	0	5.840	5.830	5.840	5.840	6.170	4,692,500	27,838,045	5.9325	5.840	5.830	5.840	5.840	6.170	4,692,500	5.9325	-2.99%
2025-12-19	0	6.020	6.020	6.050	5.750	6.350	14,299,820	87,696,409	6.1327	6.020	6.020	6.050	5.750	6.350	14,299,820	6.1327	3.97%
2025-12-18	0	5.790	5.780	5.790	5.520	5.790	7,666,080	43,622,741	5.6904	5.790	5.780	5.790	5.520	5.790	7,666,080	5.6904	3.02%
2025-12-17	0	5.620	5.610	5.620	5.540	5.700	4,894,000	27,417,012	5.6022	5.620	5.610	5.620	5.540	5.700	4,894,000	5.6022	0.54%
2025-12-16	0	5.590	5.580	5.590	5.500	5.950	9,490,000	53,557,446	5.6436	5.590	5.580	5.590	5.500	5.950	9,490,000	5.6436	-5.25%
2025-12-15	0	5.900	5.870	5.900	5.770	6.010	7,798,500	45,640,700	5.8525	5.900	5.870	5.900	5.770	6.010	7,798,500	5.8525	-3.59%
2025-12-12	0	6.120	6.070	6.120	5.760	6.160	10,039,898	60,504,298	6.0264	6.120	6.070	6.120	5.760	6.160	10,039,898	6.0264	6.43%
2025-12-11	0	5.750	5.730	5.750	5.690	6.130	9,956,206	58,843,982	5.9103	5.750	5.730	5.750	5.690	6.130	9,956,206	5.9103	-3.36%
2025-12-10	0	5.950	5.940	5.950	5.540	6.000	19,037,420	111,146,015	5.8383	5.950	5.940	5.950	5.540	6.000	19,037,420	5.8383	6.25%
2025-12-09	0	5.600	5.600	5.610	5.500	5.790	7,514,929	42,196,144	5.6150	5.600	5.600	5.610	5.500	5.790	7,514,929	5.6150	0.54%
2025-12-08	0	5.570	5.560	5.570	5.390	5.800	8,085,500	44,464,259	5.4993	5.570	5.560	5.570	5.390	5.800	8,085,500	5.4993	-1.76%
2025-12-05	0	5.670	5.650	5.670	5.530	5.840	5,879,500	33,340,415	5.6706	5.670	5.650	5.670	5.530	5.840	5,879,500	5.6706	-1.73%
2025-12-04	0	5.770	5.760	5.770	5.640	5.820	6,186,000	35,544,232	5.7459	5.770	5.760	5.770	5.640	5.820	6,186,000	5.7459	2.85%
2025-12-03	0	5.610	5.600	5.610	5.560	5.830	5,453,262	30,870,658	5.6610	5.610	5.600	5.610	5.560	5.830	5,453,262	5.6610	-1.92%
2025-12-02	0	5.720	5.700	5.720	5.510	5.720	9,927,500	55,961,285	5.6370	5.720	5.700	5.720	5.510	5.720	9,927,500	5.6370	-0.17%
2025-12-01	0	5.730	5.710	5.730	5.610	6.170	9,048,500	51,908,534	5.7367	5.730	5.710	5.730	5.610	6.170	9,048,500	5.7367	-6.22%
2025-11-28	0	6.110	6.100	6.110	6.050	6.360	5,283,500	32,550,473	6.1608	6.110	6.100	6.110	6.050	6.360	5,283,500	6.1608	-2.24%
2025-11-27	0	6.250	6.250	6.260	5.980	6.360	8,957,085	55,834,215	6.2335	6.250	6.250	6.260	5.980	6.360	8,957,085	6.2335	5.22%
2025-11-26	0	5.940	5.940	5.950	5.700	6.080	12,550,000	74,502,463	5.9365	5.940	5.940	5.950	5.700	6.080	12,550,000	5.9365	5.32%
2025-11-25	0	5.640	5.640	5.650	5.610	5.840	5,855,500	33,332,672	5.6925	5.640	5.640	5.650	5.610	5.840	5,855,500	5.6925	0.36%
2025-11-24	0	5.620	5.600	5.620	5.390	5.690	10,234,000	56,954,815	5.5653	5.620	5.600	5.620	5.390	5.690	10,234,000	5.5653	0.90%
2025-11-21	0	5.570	5.570	5.580	5.480	5.870	9,643,255	54,149,950	5.6153	5.570	5.570	5.580	5.480	5.870	9,643,255	5.6153	-6.86%
2025-11-20	0	5.980	5.970	5.980	5.670	6.080	11,441,500	67,455,521	5.8957	5.980	5.970	5.980	5.670	6.080	11,441,500	5.8957	6.60%
2025-11-19	0	5.610	5.590	5.610	5.500	5.730	6,034,500	33,764,163	5.5952	5.610	5.590	5.610	5.500	5.730	6,034,500	5.5952	-0.36%
2025-11-18	0	5.630	5.630	5.640	5.560	5.820	5,355,250	30,195,306	5.6384	5.630	5.630	5.640	5.560	5.820	5,355,250	5.6384	-2.09%
2025-11-17	0	5.750	5.750	5.760	5.720	6.080	6,384,500	37,077,604	5.8074	5.750	5.750	5.760	5.720	6.080	6,384,500	5.8074	-5.43%
2025-11-14	0	6.080	6.060	6.080	5.430	6.430	19,653,499	120,721,851	6.1425	6.080	6.060	6.080	5.430	6.430	19,653,499	6.1425	10.75%
2025-11-13	0	5.490	5.490	5.540	5.360	5.710	10,521,417	58,565,871	5.5663	5.490	5.490	5.540	5.360	5.710	10,521,417	5.5663	-0.54%
2025-11-12	0	5.520	5.480	5.520	5.350	5.540	6,649,500	36,410,392	5.4757	5.520	5.480	5.520	5.350	5.540	6,649,500	5.4757	2.60%
2025-11-11	0	5.380	5.380	5.390	5.280	5.630	8,715,900	47,083,544	5.4020	5.380	5.380	5.390	5.280	5.630	8,715,900	5.4020	-2.54%
2025-11-10	0	5.520	5.510	5.520	5.200	5.590	13,954,520	76,080,785	5.4521	5.520	5.510	5.520	5.200	5.590	13,954,520	5.4521	1.66%
2025-11-07	0	5.430	5.420	5.430	5.240	5.870	33,119,500	182,370,602	5.5064	5.430	5.420	5.430	5.240	5.870	33,119,500	5.5064	-7.50%
2025-11-06	0	5.870	5.850	5.870	5.610	6.020	16,296,341	94,017,231	5.7692	5.870	5.850	5.870	5.610	6.020	16,296,341	5.7692	0.00%
2025-11-05	0	5.870	5.860	5.870	5.800	6.010	9,830,610	58,011,052	5.9011	5.870	5.860	5.870	5.800	6.010	9,830,610	5.9011	-3.14%
2025-11-04	0	6.060	6.060	6.070	6.000	6.290	5,711,000	34,670,462	6.0708	6.060	6.060	6.070	6.000	6.290	5,711,000	6.0708	-2.57%
2025-11-03	0	6.220	6.220	6.230	6.050	6.450	9,838,800	61,480,186	6.2487	6.220	6.220	6.230	6.050	6.450	9,838,800	6.2487	-0.64%
2025-10-31	0	6.260	6.260	6.270	6.140	6.470	7,555,500	47,625,850	6.3035	6.260	6.260	6.270	6.140	6.470	7,555,500	6.3035	0.81%
2025-10-30	0	6.210	6.200	6.210	5.940	6.440	9,287,320	56,517,370	6.0854	6.210	6.200	6.210	5.940	6.440	9,287,320	6.0854	-1.43%
2025-10-28	0	6.300	6.290	6.300	6.140	6.680	12,798,500	79,911,665	6.2438	6.300	6.290	6.300	6.140	6.680	12,798,500	6.2438	-3.67%
2025-10-27	0	6.540	6.500	6.540	6.370	6.620	13,189,510	85,387,089	6.4739	6.540	6.500	6.540	6.370	6.620	13,189,510	6.4739	3.48%
2025-10-24	0	6.320	6.320	6.340	6.140	6.430	9,376,500	59,038,368	6.2964	6.320	6.320	6.340	6.140	6.430	9,376,500	6.2964	1.61%
2025-10-23	0	6.220	6.220	6.230	6.090	6.860	31,965,500	200,900,346	6.2849	6.220	6.220	6.230	6.090	6.860	31,965,500	6.2849	-8.80%
2025-10-22	0	6.820	6.820	6.830	6.800	7.280	7,922,285	54,860,597	6.9248	6.820	6.820	6.830	6.800	7.280	7,922,285	6.9248	-4.48%
2025-10-21	0	7.140	7.140	7.160	6.880	7.440	18,073,000	130,179,204	7.2030	7.140	7.140	7.160	6.880	7.440	18,073,000	7.2030	3.78%
2025-10-20	0	6.880	6.880	6.900	6.660	7.290	20,047,500	137,660,540	6.8667	6.880	6.880	6.900	6.660	7.290	20,047,500	6.8667	-0.15%
2025-10-17	0	6.890	6.890	6.900	6.700	7.500	23,967,000	167,386,289	6.9840	6.890	6.890	6.900	6.700	7.500	23,967,000	6.9840	0.29%
2025-10-16	0	6.870	6.860	6.870	6.780	7.390	18,554,100	131,297,655	7.0765	6.870	6.860	6.870	6.780	7.390	18,554,100	7.0765	0.73%
2025-10-15	0	6.820	6.810	6.820	6.560	6.870	10,747,026	72,016,157	6.7010	6.820	6.810	6.820	6.560	6.870	10,747,026	6.7010	1.34%
2025-10-14	0	6.730	6.730	6.740	6.650	7.280	10,779,500	74,174,865	6.8811	6.730	6.730	6.740	6.650	7.280	10,779,500	6.8811	-6.01%
2025-10-13	0	7.160	7.110	7.160	6.450	7.160	16,039,482	111,667,544	6.9620	7.160	7.110	7.160	6.450	7.160	16,039,482	6.9620	5.29%
2025-10-10	0	6.800	6.800	6.810	6.670	7.830	27,935,658	197,230,718	7.0602	6.800	6.800	6.810	6.670	7.830	27,935,658	7.0602	-11.57%
2025-10-09	0	7.690	7.670	7.690	7.520	8.200	14,538,000	112,195,432	7.7174	7.690	7.670	7.690	7.520	8.200	14,538,000	7.7174	-6.22%
2025-10-08	0	8.200	8.170	8.200	7.670	8.300	10,516,750	85,239,179	8.1051	8.200	8.170	8.200	7.670	8.300	10,516,750	8.1051	4.59%
2025-10-06	0	7.840	7.840	7.860	7.710	7.960	4,291,500	33,448,034	7.7940	7.840	7.840	7.860	7.710	7.960	4,291,500	7.7940	-0.88%
2025-10-03	0	7.910	7.910	7.940	7.810	8.310	8,729,090	69,123,372	7.9187	7.910	7.910	7.940	7.810	8.310	8,729,090	7.9187	-3.54%
2025-10-02	0	8.200	8.180	8.200	7.510	8.260	22,917,200	183,398,673	8.0027	8.200	8.180	8.200	7.510	8.260	22,917,200	8.0027	7.89%
2025-09-30	0	7.600	7.600	7.610	7.480	7.830	9,221,578	69,959,783	7.5865	7.600	7.600	7.610	7.480	7.830	9,221,578	7.5865	-1.68%
2025-09-29	0	7.730	7.730	7.750	7.310	7.790	11,110,960	84,343,640	7.5910	7.730	7.730	7.750	7.310	7.790	11,110,960	7.5910	3.76%
2025-09-26	0	7.450	7.420	7.450	7.360	7.860	20,130,050	151,283,053	7.5153	7.450	7.420	7.450	7.360	7.860	20,130,050	7.5153	-4.61%
2025-09-25	0	7.810	7.810	7.830	7.470	8.010	24,028,833	187,010,964	7.7828	7.810	7.810	7.830	7.470	8.010	24,028,833	7.7828	0.39%
2025-09-24	0	7.780	7.750	7.780	7.670	8.500	26,825,408	212,801,015	7.9328	7.780	7.750	7.780	7.670	8.500	26,825,408	7.9328	-8.15%
2025-09-23	0	8.470	8.450	8.470	8.350	8.780	9,833,350	83,815,190	8.5236	8.470	8.450	8.470	8.350	8.780	9,833,350	8.5236	-0.12%
2025-09-22	0	8.480	8.480	8.490	8.370	8.810	10,779,892	92,267,936	8.5593	8.480	8.480	8.490	8.370	8.810	10,779,892	8.5593	-0.24%
2025-09-19	0	8.500	8.380	8.500	8.160	8.880	15,620,779	131,009,394	8.3869	8.500	8.380	8.500	8.160	8.880	15,620,779	8.3869	-2.07%
2025-09-18	0	8.680	8.660	8.680	8.430	9.120	17,819,000	155,946,455	8.7517	8.680	8.660	8.680	8.430	9.120	17,819,000	8.7517	-1.92%
2025-09-17	0	8.850	8.850	8.860	8.010	9.360	72,620,325	615,657,874	8.4778	8.850	8.850	8.860	8.010	9.360	72,620,325	8.4778	-8.76%
2025-09-16	0	9.700	9.680	9.700	9.400	10.40	19,170,000	185,816,721	9.6931	9.700	9.680	9.700	9.400	10.40	19,170,000	9.6931	-6.28%
2025-09-15	0	10.35	10.31	10.35	9.740	10.54	16,577,980	169,680,700	10.235	10.35	10.31	10.35	9.740	10.54	16,577,980	10.235	3.50%
2025-09-12	0	10.00	9.990	10.00	9.920	11.07	39,176,483	402,896,349	10.284	10.00	9.990	10.00	9.920	11.07	39,176,483	10.284	-8.00%
2025-09-11	0	10.87	10.86	10.87	9.100	11.19	68,844,915	741,900,663	10.776	10.87	10.86	10.87	9.100	11.19	68,844,915	10.776	-7.88%
2025-09-10	0	11.80	11.79	11.80	11.75	12.90	28,826,000	345,851,208	11.998	11.80	11.79	11.80	11.75	12.90	28,826,000	11.998	-6.42%
2025-09-09	0	12.61	12.60	12.61	12.37	12.90	13,088,994	165,087,948	12.613	12.61	12.60	12.61	12.37	12.90	13,088,994	12.613	-2.25%
2025-09-08	0	12.90	12.85	12.90	12.33	13.15	19,721,341	252,067,892	12.781	12.90	12.85	12.90	12.33	13.15	19,721,341	12.781	4.62%
2025-09-05	0	12.33	12.26	12.33	11.59	12.57	14,198,094	173,216,631	12.200	12.33	12.26	12.33	11.59	12.57	14,198,094	12.200	6.57%
2025-09-04	0	11.57	11.57	11.58	11.38	12.07	17,226,200	200,956,460	11.666	11.57	11.57	11.58	11.38	12.07	17,226,200	11.666	-4.38%
2025-09-03	0	12.10	12.07	12.10	11.08	12.38	21,661,342	258,365,486	11.927	12.10	12.07	12.10	11.08	12.38	21,661,342	11.927	10.30%
2025-09-02	0	10.97	10.97	10.98	10.76	11.49	12,095,000	133,058,094	11.001	10.97	10.97	10.98	10.76	11.49	12,095,000	11.001	-3.09%
2025-09-01	0	11.32	11.30	11.32	10.77	11.52	16,767,801	188,223,697	11.225	11.32	11.30	11.32	10.77	11.52	16,767,801	11.225	5.20%
2025-08-29	0	10.76	10.73	10.76	10.15	11.09	21,468,339	231,080,980	10.764	10.76	10.73	10.76	10.15	11.09	21,468,339	10.764	4.26%
2025-08-28	0	10.32	10.25	10.32	9.840	10.40	23,139,460	235,021,439	10.157	10.32	10.25	10.32	9.840	10.40	23,139,460	10.157	3.20%
2025-08-27	0	10.00	10.00	10.02	9.940	11.60	42,028,500	435,402,656	10.360	10.00	10.00	10.02	9.940	11.60	42,028,500	10.360	-7.75%
2025-08-26	0	10.84	10.82	10.84	10.17	10.86	61,144,568	654,330,790	10.701	10.84	10.82	10.84	10.17	10.86	61,144,568	10.701	6.17%
2025-08-25	0	10.21	10.20	10.21	9.800	10.52	34,577,037	351,696,968	10.171	10.21	10.20	10.21	9.800	10.52	34,577,037	10.171	5.91%
2025-08-22	0	9.640	9.640	9.650	8.820	9.900	35,699,955	342,819,302	9.6028	9.640	9.640	9.650	8.820	9.900	35,699,955	9.6028	5.70%
2025-08-21	0	9.120	9.080	9.120	8.500	9.300	24,643,000	222,164,852	9.0153	9.120	9.080	9.120	8.500	9.300	24,643,000	9.0153	12.87%
2025-08-20	0	8.080	8.080	8.090	7.810	8.640	19,895,051	161,382,756	8.1117	8.080	8.080	8.090	7.810	8.640	19,895,051	8.1117	-7.87%
2025-08-19	0	8.770	8.760	8.770	8.450	9.000	18,432,497	160,863,829	8.7272	8.770	8.760	8.770	8.450	9.000	18,432,497	8.7272	-1.24%
2025-08-18	0	8.880	8.880	8.890	8.530	9.350	155,048,642	1,259,223,450	8.1215	8.880	8.880	8.890	8.530	9.350	155,048,642	8.1215	-4.31%
2025-08-15	0	9.280	9.250	9.280	6.960	9.450	74,887,865	614,697,160	8.2082	9.280	9.250	9.280	6.960	9.450	74,887,865	8.2082	24.56%
2025-08-14	0	7.450	7.450	7.460	7.230	7.560	8,063,000	59,983,040	7.4393	7.450	7.450	7.460	7.230	7.560	8,063,000	7.4393	0.40%
2025-08-13	0	7.420	7.300	7.420	6.900	7.460	9,792,411	70,600,910	7.2098	7.420	7.300	7.420	6.900	7.460	9,792,411	7.2098	7.38%
2025-08-12	0	6.910	6.910	6.920	6.810	7.100	4,519,131	31,160,595	6.8953	6.910	6.910	6.920	6.810	7.100	4,519,131	6.8953	-0.29%
2025-08-11	0	6.930	6.930	7.000	6.760	7.190	7,282,500	50,593,945	6.9473	6.930	6.930	7.000	6.760	7.190	7,282,500	6.9473	-1.00%
2025-08-08	0	7.000	6.980	7.000	6.710	7.000	7,781,000	53,156,439	6.8316	7.000	6.980	7.000	6.710	7.000	7,781,000	6.8316	1.16%
2025-08-07	0	6.920	6.910	6.920	6.860	7.240	5,480,500	38,247,667	6.9789	6.920	6.910	6.920	6.860	7.240	5,480,500	6.9789	-3.49%
2025-08-06	0	7.170	7.170	7.210	7.070	7.610	9,123,000	65,740,803	7.2061	7.170	7.170	7.210	7.070	7.610	9,123,000	7.2061	-4.65%
2025-08-05	0	7.520	7.520	7.540	6.830	7.570	15,894,251	114,708,481	7.2170	7.520	7.520	7.540	6.830	7.570	15,894,251	7.2170	10.26%
2025-08-04	0	6.820	6.820	6.840	6.550	6.990	9,752,500	65,898,537	6.7571	6.820	6.820	6.840	6.550	6.990	9,752,500	6.7571	1.19%
2025-08-01	0	6.740	6.740	6.760	6.640	7.170	20,316,800	140,328,342	6.9070	6.740	6.740	6.760	6.640	7.170	20,316,800	6.9070	-6.65%
2025-07-31	0	7.220	7.120	7.220	7.060	7.470	18,606,001	134,627,839	7.2357	7.220	7.120	7.220	7.060	7.470	18,606,001	7.2357	-0.55%
2025-07-30	0	7.260	7.240	7.260	7.130	7.830	20,760,707	153,931,597	7.4146	7.260	7.240	7.260	7.130	7.830	20,760,707	7.4146	-6.80%
2025-07-29	0	7.790	7.790	7.830	7.650	8.000	13,669,243	107,342,855	7.8529	7.790	7.790	7.830	7.650	8.000	13,669,243	7.8529	-0.51%
2025-07-28	0	7.830	7.820	7.830	7.370	7.860	13,885,001	106,720,213	7.6860	7.830	7.820	7.830	7.370	7.860	13,885,001	7.6860	4.26%
2025-07-25	0	7.510	7.500	7.510	7.430	7.820	13,573,587	102,491,818	7.5508	7.510	7.500	7.510	7.430	7.820	13,573,587	7.5508	-0.92%
2025-07-24	0	7.580	7.570	7.580	6.800	7.700	17,083,280	124,958,106	7.3146	7.580	7.570	7.580	6.800	7.700	17,083,280	7.3146	9.54%
2025-07-23	0	6.920	6.900	6.920	6.600	7.560	23,962,900	168,579,746	7.0350	6.920	6.900	6.920	6.600	7.560	23,962,900	7.0350	0.00%
2025-07-22	0	6.920	6.870	6.920	6.490	6.920	12,628,000	85,799,182	6.7944	6.920	6.870	6.920	6.490	6.920	12,628,000	6.7944	5.97%
2025-07-21	0	6.530	6.530	6.540	6.300	6.800	11,575,000	75,304,117	6.5058	6.530	6.530	6.540	6.300	6.800	11,575,000	6.5058	-0.61%
2025-07-18	0	6.570	6.470	6.570	6.120	6.590	13,788,830	87,691,390	6.3596	6.570	6.470	6.570	6.120	6.590	13,788,830	6.3596	6.31%
2025-07-17	0	6.180	6.170	6.180	5.480	6.220	35,431,980	211,191,876	5.9605	6.180	6.170	6.180	5.480	6.220	35,431,980	5.9605	14.02%
2025-07-16	0	5.420	5.420	5.470	5.220	5.530	26,007,519	140,470,641	5.4012	5.420	5.420	5.470	5.220	5.530	26,007,519	5.4012	-3.04%
2025-07-15	0	5.590	5.590	5.600	5.070	5.690	14,497,000	79,270,641	5.4681	5.590	5.590	5.600	5.070	5.690	14,497,000	5.4681	7.50%
2025-07-14	0	5.200	5.200	5.210	4.940	5.310	19,057,000	97,091,127	5.0948	5.200	5.200	5.210	4.940	5.310	19,057,000	5.0948	-2.99%
2025-07-11	0	5.360	5.360	5.380	5.200	5.660	15,342,666	82,809,443	5.3973	5.360	5.360	5.380	5.200	5.660	15,342,666	5.3973	0.37%
2025-07-10	0	5.340	5.320	5.340	5.090	5.440	18,075,994	95,852,934	5.3028	5.340	5.320	5.340	5.090	5.440	18,075,994	5.3028	5.33%
2025-07-09	0	5.070	5.050	5.070	4.900	5.640	34,649,538	180,116,633	5.1982	5.070	5.050	5.070	4.900	5.640	34,649,538	5.1982	-2.12%
2025-07-08	0	5.180	5.170	5.180	4.980	5.940	37,663,300	206,912,784	5.4938	5.180	5.170	5.180	4.980	5.940	37,663,300	5.4938	0.19%
2025-07-07	0	5.170	5.150	5.180	5.110	5.550	18,930,881	101,176,433	5.3445	5.170	5.150	5.180	5.110	5.550	18,930,881	5.3445	-0.39%
2025-07-04	0	5.190	5.190	5.200	4.520	5.220	19,189,523	93,969,998	4.8969	5.190	5.190	5.200	4.520	5.220	19,189,523	4.8969	13.07%
2025-07-03	0	4.590	4.590	4.620	4.200	4.750	12,301,500	56,327,850	4.5789	4.590	4.590	4.620	4.200	4.750	12,301,500	4.5789	9.55%
2025-07-02	0	4.190	4.190	4.200	4.150	4.490	6,321,000	26,931,539	4.2606	4.190	4.190	4.200	4.150	4.490	6,321,000	4.2606	-1.87%
2025-06-30	0	4.270	4.270	4.290	4.050	4.350	8,648,981	36,695,272	4.2427	4.270	4.270	4.290	4.050	4.350	8,648,981	4.2427	0.95%
2025-06-27	0	4.230	4.230	4.240	4.220	4.400	8,556,958	36,874,000	4.3092	4.230	4.230	4.240	4.220	4.400	8,556,958	4.3092	-2.98%
2025-06-26	0	4.360	4.360	4.390	4.200	4.450	8,962,809	38,976,585	4.3487	4.360	4.360	4.390	4.200	4.450	8,962,809	4.3487	-2.02%
2025-06-25	0	4.450	4.420	4.450	4.240	4.450	8,833,500	38,593,034	4.3689	4.450	4.420	4.450	4.240	4.450	8,833,500	4.3689	3.73%
2025-06-24	0	4.290	4.290	4.310	4.140	4.330	6,937,500	29,627,741	4.2707	4.290	4.290	4.310	4.140	4.330	6,937,500	4.2707	2.14%
2025-06-23	0	4.200	4.200	4.230	3.970	4.240	8,863,500	36,631,480	4.1328	4.200	4.200	4.230	3.970	4.240	8,863,500	4.1328	2.44%
2025-06-20	0	4.100	4.100	4.110	3.960	4.170	6,830,501	27,898,349	4.0844	4.100	4.100	4.110	3.960	4.170	6,830,501	4.0844	4.06%
2025-06-19	0	3.940	3.940	3.970	3.910	4.350	15,193,000	61,013,796	4.0159	3.940	3.940	3.970	3.910	4.350	15,193,000	4.0159	-7.94%
2025-06-18	0	4.280	4.270	4.280	4.050	4.300	11,223,000	46,903,155	4.1792	4.280	4.270	4.280	4.050	4.300	11,223,000	4.1792	3.38%
2025-06-17	0	4.140	4.140	4.150	4.120	4.750	21,939,000	94,286,060	4.2976	4.140	4.140	4.150	4.120	4.750	21,939,000	4.2976	-10.20%
2025-06-16	0	4.610	4.600	4.610	4.400	4.700	14,804,000	67,579,669	4.5650	4.610	4.600	4.610	4.400	4.700	14,804,000	4.5650	0.66%
2025-06-13	0	4.580	4.580	4.600	4.450	4.860	17,115,000	79,181,805	4.6265	4.580	4.580	4.600	4.450	4.860	17,115,000	4.6265	-1.51%
2025-06-12	0	4.650	4.650	4.660	4.640	4.930	38,133,610	175,351,143	4.5983	4.650	4.650	4.660	4.640	4.930	38,133,610	4.5983	-0.85%
2025-06-11	0	4.690	4.680	4.690	4.330	4.730	92,187,718	383,726,218	4.1624	4.690	4.680	4.690	4.330	4.730	92,187,718	4.1624	8.56%
2025-06-10	0	4.320	4.320	4.330	4.110	4.350	12,960,500	54,799,375	4.2282	4.320	4.320	4.330	4.110	4.350	12,960,500	4.2282	1.65%
2025-06-09	0	4.250	4.250	4.260	3.810	4.260	26,362,500	107,193,980	4.0662	4.250	4.250	4.260	3.810	4.260	26,362,500	4.0662	8.70%
2025-06-06	0	3.910	3.910	3.930	3.800	4.040	9,115,000	35,737,085	3.9207	3.910	3.910	3.930	3.800	4.040	9,115,000	3.9207	-0.26%
2025-06-05	0	3.920	3.920	3.960	3.870	4.120	13,373,427	53,320,034	3.9870	3.920	3.920	3.960	3.870	4.120	13,373,427	3.9870	-2.00%
2025-06-04	0	4.000	3.990	4.000	3.890	4.200	11,372,500	45,843,974	4.0311	4.000	3.990	4.000	3.890	4.200	11,372,500	4.0311	-1.48%
2025-06-03	0	4.060	4.060	4.090	3.980	4.300	17,629,080	71,973,222	4.0826	4.060	4.060	4.090	3.980	4.300	17,629,080	4.0826	-1.93%
2025-06-02	0	4.140	4.140	4.150	3.720	4.190	11,521,000	45,926,460	3.9863	4.140	4.140	4.150	3.720	4.190	11,521,000	3.9863	4.55%
2025-05-30	0	3.960	3.960	4.000	3.880	4.190	23,029,500	92,511,645	4.0171	3.960	3.960	4.000	3.880	4.190	23,029,500	4.0171	0.51%
2025-05-29	0	3.940	3.940	3.960	3.740	4.000	9,510,500	37,088,574	3.8998	3.940	3.940	3.960	3.740	4.000	9,510,500	3.8998	2.87%
2025-05-28	0	3.830	3.800	3.830	3.710	3.870	6,903,500	26,251,690	3.8027	3.830	3.800	3.830	3.710	3.870	6,903,500	3.8027	-1.54%
2025-05-27	0	3.890	3.870	3.890	3.600	3.930	11,669,000	44,638,922	3.8254	3.890	3.870	3.890	3.600	3.930	11,669,000	3.8254	6.87%
2025-05-26	0	3.640	3.600	3.640	3.530	3.740	7,958,000	29,081,715	3.6544	3.640	3.600	3.640	3.530	3.740	7,958,000	3.6544	2.82%
2025-05-23	0	3.540	3.530	3.540	3.490	3.800	10,288,500	36,736,915	3.5707	3.540	3.530	3.540	3.490	3.800	10,288,500	3.5707	-4.84%
2025-05-22	0	3.720	3.700	3.720	3.530	3.770	11,104,000	40,518,727	3.6490	3.720	3.700	3.720	3.530	3.770	11,104,000	3.6490	1.64%
2025-05-21	0	3.660	3.660	3.680	3.400	3.750	20,082,042	73,083,213	3.6392	3.660	3.660	3.680	3.400	3.750	20,082,042	3.6392	7.65%
2025-05-20	0	3.400	3.400	3.410	3.060	3.570	33,562,260	114,917,844	3.4240	3.400	3.400	3.410	3.060	3.570	33,562,260	3.4240	15.65%
2025-05-19	0	2.940	2.920	2.940	2.830	2.960	2,845,273	8,272,235	2.9074	2.940	2.920	2.940	2.830	2.960	2,845,273	2.9074	2.80%
2025-05-16	0	2.860	2.860	2.870	2.760	2.960	8,075,308	23,417,267	2.8999	2.860	2.860	2.870	2.760	2.960	8,075,308	2.8999	1.06%
2025-05-15	0	2.830	2.830	2.850	2.750	2.990	14,039,477	40,733,093	2.9013	2.830	2.830	2.850	2.750	2.990	14,039,477	2.9013	0.35%
2025-05-14	0	2.820	2.790	2.820	2.520	2.820	6,735,000	18,313,400	2.7191	2.820	2.790	2.820	2.520	2.820	6,735,000	2.7191	9.73%
2025-05-13	0	2.570	2.570	2.600	2.470	2.730	8,532,625	21,918,091	2.5687	2.570	2.570	2.600	2.470	2.730	8,532,625	2.5687	2.80%
2025-05-12	0	2.500	2.500	2.510	2.300	2.630	10,137,500	25,203,055	2.4861	2.500	2.500	2.510	2.300	2.630	10,137,500	2.4861	-8.76%
2025-05-09	0	2.740	2.700	2.740	2.670	2.760	2,481,000	6,715,310	2.7067	2.740	2.700	2.740	2.670	2.760	2,481,000	2.7067	1.86%
2025-05-08	0	2.690	2.690	2.700	2.610	2.700	2,446,500	6,472,235	2.6455	2.690	2.690	2.700	2.610	2.700	2,446,500	2.6455	1.51%
2025-05-07	0	2.650	2.650	2.660	2.580	2.950	5,954,000	15,944,150	2.6779	2.650	2.650	2.660	2.580	2.950	5,954,000	2.6779	-7.02%
2025-05-06	0	2.850	2.850	2.870	2.830	2.950	2,072,500	5,946,248	2.8691	2.850	2.850	2.870	2.830	2.950	2,072,500	2.8691	-1.72%
2025-05-02	0	2.900	2.860	2.900	2.680	2.900	3,147,500	8,809,865	2.7990	2.900	2.860	2.900	2.680	2.900	3,147,500	2.7990	2.84%
2025-04-30	0	2.820	2.800	2.820	2.770	2.910	1,748,500	4,934,245	2.8220	2.820	2.800	2.820	2.770	2.910	1,748,500	2.8220	-1.40%
2025-04-29	0	2.860	2.860	2.880	2.810	2.880	2,346,000	6,672,427	2.8442	2.860	2.860	2.880	2.810	2.880	2,346,000	2.8442	0.70%
2025-04-28	0	2.840	2.840	2.870	2.700	2.860	3,507,000	9,787,970	2.7910	2.840	2.840	2.870	2.700	2.860	3,507,000	2.7910	-0.35%
2025-04-25	0	2.850	2.830	2.850	2.810	3.070	5,158,268	15,014,820	2.9108	2.850	2.830	2.850	2.810	3.070	5,158,268	2.9108	-5.00%
2025-04-24	0	3.000	3.000	3.010	2.870	3.130	8,897,500	26,752,624	3.0068	3.000	3.000	3.010	2.870	3.130	8,897,500	3.0068	3.45%
2025-04-23	0	2.900	2.900	2.910	2.780	2.950	7,866,000	22,477,687	2.8576	2.900	2.900	2.910	2.780	2.950	7,866,000	2.8576	5.07%
2025-04-22	0	2.760	2.750	2.770	2.540	2.780	4,808,000	12,874,445	2.6777	2.760	2.750	2.770	2.540	2.780	4,808,000	2.6777	9.96%
2025-04-17	0	2.510	2.510	2.530	2.460	2.550	2,509,500	6,286,548	2.5051	2.510	2.510	2.530	2.460	2.550	2,509,500	2.5051	0.40%
2025-04-16	0	2.500	2.480	2.500	2.430	2.660	4,974,500	12,501,263	2.5131	2.500	2.480	2.500	2.430	2.660	4,974,500	2.5131	-5.66%
2025-04-15	0	2.650	2.650	2.660	2.610	2.760	4,924,000	13,192,565	2.6792	2.650	2.650	2.660	2.610	2.760	4,924,000	2.6792	-0.75%
2025-04-14	0	2.670	2.650	2.670	2.410	2.670	7,246,500	18,700,472	2.5806	2.670	2.650	2.670	2.410	2.670	7,246,500	2.5806	11.72%
2025-04-11	0	2.390	2.380	2.390	2.250	2.450	16,720,500	39,731,635	2.3762	2.390	2.380	2.390	2.250	2.450	16,720,500	2.3762	3.46%
2025-04-10	0	2.310	2.310	2.320	2.260	2.430	7,871,500	18,360,935	2.3326	2.310	2.310	2.320	2.260	2.430	7,871,500	2.3326	4.05%
2025-04-09	0	2.220	2.210	2.220	2.030	2.290	6,820,500	14,737,780	2.1608	2.220	2.210	2.220	2.030	2.290	6,820,500	2.1608	0.00%
2025-04-08	0	2.220	2.220	2.230	2.130	2.370	7,974,000	17,823,708	2.2352	2.220	2.220	2.230	2.130	2.370	7,974,000	2.2352	0.91%
2025-04-07	0	2.200	2.200	2.230	2.170	2.900	32,004,388	76,503,839	2.3904	2.200	2.200	2.230	2.170	2.900	32,004,388	2.3904	-28.57%
2025-04-03	0	3.080	3.050	3.080	3.000	3.270	12,570,500	38,756,631	3.0831	3.080	3.050	3.080	3.000	3.270	12,570,500	3.0831	-5.81%
2025-04-02	0	3.270	3.270	3.300	2.980	3.410	24,831,000	79,237,317	3.1911	3.270	3.270	3.300	2.980	3.410	24,831,000	3.1911	-5.22%
2025-04-01	0	3.450	3.450	3.480	3.260	3.570	4,489,500	15,614,335	3.4780	3.450	3.450	3.480	3.260	3.570	4,489,500	3.4780	4.23%
2025-03-31	0	3.310	3.310	3.380	3.110	3.430	3,898,000	12,625,375	3.2389	3.310	3.310	3.380	3.110	3.430	3,898,000	3.2389	-2.07%
2025-03-28	0	3.380	3.370	3.380	3.220	3.640	8,855,112	30,093,673	3.3985	3.380	3.370	3.380	3.220	3.640	8,855,112	3.3985	-3.43%
2025-03-27	0	3.500	3.450	3.500	3.300	3.540	2,629,000	9,120,835	3.4693	3.500	3.450	3.500	3.300	3.540	2,629,000	3.4693	2.04%
2025-03-26	0	3.430	3.410	3.430	3.230	3.450	5,623,000	18,584,429	3.3051	3.430	3.410	3.430	3.230	3.450	5,623,000	3.3051	3.63%
2025-03-25	0	3.310	3.310	3.370	3.280	3.750	7,358,000	25,287,497	3.4367	3.310	3.310	3.370	3.280	3.750	7,358,000	3.4367	-11.97%
2025-03-24	0	3.760	3.740	3.760	3.500	3.760	6,740,500	24,362,717	3.6144	3.760	3.740	3.760	3.500	3.760	6,740,500	3.6144	5.92%
2025-03-21	0	3.550	3.480	3.550	3.470	3.850	8,119,630	29,140,790	3.5889	3.550	3.480	3.550	3.470	3.850	8,119,630	3.5889	-7.55%
2025-03-20	0	3.840	3.810	3.840	3.690	3.850	4,510,000	16,986,363	3.7664	3.840	3.810	3.840	3.690	3.850	4,510,000	3.7664	2.13%
2025-03-19	0	3.760	3.760	3.770	3.580	3.780	3,994,500	14,676,554	3.6742	3.760	3.760	3.770	3.580	3.780	3,994,500	3.6742	1.62%
2025-03-18	0	3.700	3.680	3.700	3.660	3.850	7,551,000	28,164,302	3.7299	3.700	3.680	3.700	3.660	3.850	7,551,000	3.7299	-2.63%
2025-03-17	0	3.800	3.790	3.800	3.580	3.890	7,209,898	27,036,613	3.7499	3.800	3.790	3.800	3.580	3.890	7,209,898	3.7499	2.98%
2025-03-14	0	3.690	3.630	3.690	3.440	3.730	5,572,000	20,185,553	3.6227	3.690	3.630	3.690	3.440	3.730	5,572,000	3.6227	7.58%
2025-03-13	0	3.430	3.430	3.460	3.350	3.530	2,880,000	9,884,447	3.4321	3.430	3.430	3.460	3.350	3.530	2,880,000	3.4321	-0.29%
2025-03-12	0	3.440	3.430	3.440	3.370	3.550	8,571,000	29,710,559	3.4664	3.440	3.430	3.440	3.370	3.550	8,571,000	3.4664	2.38%
2025-03-11	0	3.360	3.360	3.400	3.160	3.420	6,583,500	21,773,146	3.3072	3.360	3.360	3.400	3.160	3.420	6,583,500	3.3072	1.20%
2025-03-10	0	3.320	3.320	3.350	3.200	3.370	4,170,000	13,678,875	3.2803	3.320	3.320	3.350	3.200	3.370	4,170,000	3.2803	-2.64%
2025-03-07	0	3.410	3.380	3.410	3.250	3.570	7,402,500	25,317,069	3.4201	3.410	3.380	3.410	3.250	3.570	7,402,500	3.4201	-4.48%
2025-03-06	0	3.570	3.570	3.580	3.550	3.770	9,367,500	34,454,056	3.6780	3.570	3.570	3.580	3.550	3.770	9,367,500	3.6780	0.00%
2025-03-05	0	3.570	3.550	3.570	3.140	3.620	8,425,500	28,220,705	3.3494	3.570	3.550	3.570	3.140	3.620	8,425,500	3.3494	13.69%
2025-03-04	0	3.140	3.140	3.170	3.120	3.380	7,770,500	24,704,007	3.1792	3.140	3.140	3.170	3.120	3.380	7,770,500	3.1792	-5.99%
2025-03-03	0	3.340	3.340	3.370	3.300	3.540	6,905,500	23,564,608	3.4124	3.340	3.340	3.370	3.300	3.540	6,905,500	3.4124	-2.62%
2025-02-28	0	3.430	3.430	3.460	3.430	3.770	8,474,000	30,159,055	3.5590	3.430	3.430	3.460	3.430	3.770	8,474,000	3.5590	-8.29%
2025-02-27	0	3.740	3.730	3.740	3.590	3.880	12,338,508	45,838,394	3.7151	3.740	3.730	3.740	3.590	3.880	12,338,508	3.7151	3.31%
2025-02-26	0	3.620	3.610	3.620	3.280	3.660	13,754,083	48,896,428	3.5550	3.620	3.610	3.620	3.280	3.660	13,754,083	3.5550	7.74%
2025-02-25	0	3.360	3.320	3.360	2.980	3.500	13,170,500	43,152,355	3.2764	3.360	3.320	3.360	2.980	3.500	13,170,500	3.2764	8.39%
2025-02-24	0	3.100	3.070	3.100	3.000	3.200	5,749,500	17,869,595	3.1080	3.100	3.070	3.100	3.000	3.200	5,749,500	3.1080	-0.32%
2025-02-21	0	3.110	3.100	3.110	2.960	3.140	11,131,551	33,878,802	3.0435	3.110	3.100	3.110	2.960	3.140	11,131,551	3.0435	4.71%
2025-02-20	0	2.970	2.960	2.970	2.740	3.000	5,186,610	15,235,050	2.9374	2.970	2.960	2.970	2.740	3.000	5,186,610	2.9374	3.48%
2025-02-19	0	2.870	2.870	2.880	2.650	2.930	5,470,651	15,387,841	2.8128	2.870	2.870	2.880	2.650	2.930	5,470,651	2.8128	3.99%
2025-02-18	0	2.760	2.750	2.760	2.700	2.860	3,043,577	8,419,965	2.7665	2.760	2.750	2.760	2.700	2.860	3,043,577	2.7665	-0.36%
2025-02-17	0	2.770	2.760	2.770	2.610	2.820	5,836,000	15,908,901	2.7260	2.770	2.760	2.770	2.610	2.820	5,836,000	2.7260	2.59%
2025-02-14	0	2.700	2.670	2.700	2.600	2.720	6,177,000	16,605,326	2.6883	2.700	2.670	2.700	2.600	2.720	6,177,000	2.6883	6.30%
2025-02-13	0	2.540	2.520	2.540	2.520	2.680	2,623,500	6,845,325	2.6092	2.540	2.520	2.540	2.520	2.680	2,623,500	2.6092	-2.31%
2025-02-12	0	2.600	2.600	2.630	2.600	2.730	4,194,000	11,181,160	2.6660	2.600	2.600	2.630	2.600	2.730	4,194,000	2.6660	-2.99%
2025-02-11	0	2.680	2.680	2.700	2.450	2.750	4,265,500	11,351,955	2.6613	2.680	2.680	2.700	2.450	2.750	4,265,500	2.6613	6.35%
2025-02-10	0	2.520	2.520	2.550	2.350	2.590	3,564,000	8,969,290	2.5166	2.520	2.520	2.550	2.350	2.590	3,564,000	2.5166	6.78%
2025-02-07	0	2.360	2.340	2.360	2.220	2.420	1,693,008	3,889,486	2.2974	2.360	2.340	2.360	2.220	2.420	1,693,008	2.2974	3.06%
2025-02-06	0	2.290	2.290	2.300	2.240	2.360	1,680,500	3,829,245	2.2786	2.290	2.290	2.300	2.240	2.360	1,680,500	2.2786	1.33%
2025-02-05	0	2.260	2.250	2.260	2.210	2.270	522,500	1,167,595	2.2346	2.260	2.250	2.260	2.210	2.270	522,500	2.2346	-0.88%
2025-02-04	0	2.280	2.270	2.280	2.180	2.300	668,500	1,502,160	2.2471	2.280	2.270	2.280	2.180	2.300	668,500	2.2471	2.24%
2025-02-03	0	2.230	2.230	2.260	2.160	2.380	1,914,500	4,302,877	2.2475	2.230	2.230	2.260	2.160	2.380	1,914,500	2.2475	-4.70%
2025-01-28	0	2.340	2.330	2.340	2.290	2.370	333,000	776,010	2.3304	2.340	2.330	2.340	2.290	2.370	333,000	2.3304	0.00%
2025-01-27	0	2.340	2.300	2.340	2.250	2.400	1,431,500	3,333,260	2.3285	2.340	2.300	2.340	2.250	2.400	1,431,500	2.3285	-2.50%
2025-01-24	0	2.400	2.360	2.400	2.350	2.480	952,713	2,306,819	2.4213	2.400	2.360	2.400	2.350	2.480	952,713	2.4213	1.27%
2025-01-23	0	2.370	2.370	2.380	2.320	2.440	901,500	2,131,955	2.3649	2.370	2.370	2.380	2.320	2.440	901,500	2.3649	-2.87%
2025-01-22	0	2.440	2.410	2.450	2.320	2.460	1,157,000	2,777,892	2.4009	2.440	2.410	2.450	2.320	2.460	1,157,000	2.4009	2.52%
2025-01-21	0	2.380	2.360	2.380	2.280	2.380	1,789,856	4,202,072	2.3477	2.380	2.360	2.380	2.280	2.380	1,789,856	2.3477	3.48%
2025-01-20	0	2.300	2.280	2.300	2.190	2.310	823,000	1,861,960	2.2624	2.300	2.280	2.300	2.190	2.310	823,000	2.2624	6.48%
2025-01-17	0	2.160	2.160	2.220	2.120	2.270	1,108,000	2,451,930	2.2129	2.160	2.160	2.220	2.120	2.270	1,108,000	2.2129	0.47%
2025-01-16	0	2.150	2.130	2.150	2.110	2.160	1,107,000	2,365,320	2.1367	2.150	2.130	2.150	2.110	2.160	1,107,000	2.1367	1.90%
2025-01-15	0	2.110	2.100	2.110	2.020	2.140	971,000	2,018,550	2.0788	2.110	2.100	2.110	2.020	2.140	971,000	2.0788	-1.40%
2025-01-14	0	2.140	2.130	2.140	2.060	2.160	724,000	1,541,615	2.1293	2.140	2.130	2.140	2.060	2.160	724,000	2.1293	2.39%
2025-01-13	0	2.090	2.090	2.100	2.050	2.150	1,017,500	2,128,575	2.0920	2.090	2.090	2.100	2.050	2.150	1,017,500	2.0920	-3.24%
2025-01-10	0	2.160	2.160	2.190	2.130	2.210	1,411,500	3,053,980	2.1636	2.160	2.160	2.190	2.130	2.210	1,411,500	2.1636	-1.82%
2025-01-09	0	2.200	2.190	2.200	2.190	2.320	1,161,000	2,559,620	2.2047	2.200	2.190	2.200	2.190	2.320	1,161,000	2.2047	0.00%
2025-01-08	0	2.200	2.200	2.210	2.150	2.360	3,512,000	7,769,676	2.2123	2.200	2.200	2.210	2.150	2.360	3,512,000	2.2123	-6.78%
2025-01-07	0	2.360	2.330	2.360	2.280	2.430	1,259,500	2,942,585	2.3363	2.360	2.330	2.360	2.280	2.430	1,259,500	2.3363	-2.48%
2025-01-06	0	2.420	2.420	2.460	2.360	2.470	1,881,000	4,529,920	2.4083	2.420	2.420	2.460	2.360	2.470	1,881,000	2.4083	-2.02%
2025-01-03	0	2.470	2.460	2.470	2.400	2.490	1,576,500	3,857,464	2.4469	2.470	2.460	2.470	2.400	2.490	1,576,500	2.4469	0.82%
2025-01-02	0	2.450	2.440	2.450	2.250	2.530	5,051,721	12,279,192	2.4307	2.450	2.440	2.450	2.250	2.530	5,051,721	2.4307	6.52%
2024-12-31	0	2.300	2.280	2.300	2.230	2.330	473,908	1,083,337	2.2860	2.300	2.280	2.300	2.230	2.330	473,908	2.2860	2.68%
2024-12-30	0	2.240	2.220	2.250	2.220	2.330	2,387,000	5,419,795	2.2705	2.240	2.220	2.250	2.220	2.330	2,387,000	2.2705	-2.18%
2024-12-27	0	2.290	2.280	2.290	2.270	2.360	2,111,122	4,908,546	2.3251	2.290	2.280	2.290	2.270	2.360	2,111,122	2.3251	-2.97%
2024-12-24	0	2.360	2.340	2.360	2.300	2.380	1,010,500	2,378,100	2.3534	2.360	2.340	2.360	2.300	2.380	1,010,500	2.3534	0.00%
2024-12-23	0	2.360	2.350	2.360	2.240	2.380	2,168,000	5,025,215	2.3179	2.360	2.350	2.360	2.240	2.380	2,168,000	2.3179	2.61%
2024-12-20	0	2.300	2.300	2.310	2.280	2.430	2,432,500	5,717,590	2.3505	2.300	2.300	2.310	2.280	2.430	2,432,500	2.3505	-1.71%
2024-12-19	0	2.340	2.340	2.350	2.330	2.550	3,339,500	8,058,722	2.4132	2.340	2.340	2.350	2.330	2.550	3,339,500	2.4132	-8.59%
2024-12-18	0	2.560	2.550	2.560	2.470	2.670	4,309,500	10,936,519	2.5378	2.560	2.550	2.560	2.470	2.670	4,309,500	2.5378	-4.12%
2024-12-17	0	2.670	2.650	2.670	2.600	2.780	5,914,295	16,012,958	2.7075	2.670	2.650	2.670	2.600	2.780	5,914,295	2.7075	-1.48%
2024-12-16	0	2.710	2.710	2.720	2.610	2.770	8,649,792	23,383,477	2.7034	2.710	2.710	2.720	2.610	2.770	8,649,792	2.7034	3.04%
2024-12-13	0	2.630	2.600	2.630	2.540	2.650	3,795,000	9,856,980	2.5974	2.630	2.600	2.630	2.540	2.650	3,795,000	2.5974	0.38%
2024-12-12	0	2.620	2.600	2.620	2.370	2.640	6,474,000	16,321,022	2.5210	2.620	2.600	2.620	2.370	2.640	6,474,000	2.5210	8.26%
2024-12-11	0	2.420	2.400	2.420	2.220	2.420	7,641,471	17,944,436	2.3483	2.420	2.400	2.420	2.220	2.420	7,641,471	2.3483	6.61%
2024-12-10	0	2.270	2.230	2.270	2.210	2.370	4,025,640	9,104,655	2.2617	2.270	2.230	2.270	2.210	2.370	4,025,640	2.2617	-1.30%
2024-12-09	0	2.300	2.280	2.300	2.210	2.420	3,493,000	8,014,150	2.2943	2.300	2.280	2.300	2.210	2.420	3,493,000	2.2943	1.77%
2024-12-06	0	2.260	2.240	2.260	2.140	2.280	2,073,000	4,637,135	2.2369	2.260	2.240	2.260	2.140	2.280	2,073,000	2.2369	4.63%
2024-12-05	0	2.160	2.160	2.170	2.150	2.230	1,096,000	2,397,035	2.1871	2.160	2.160	2.170	2.150	2.230	1,096,000	2.1871	-1.82%
2024-12-04	0	2.200	2.180	2.200	2.130	2.230	1,360,987	2,959,281	2.1744	2.200	2.180	2.200	2.130	2.230	1,360,987	2.1744	-0.90%
2024-12-03	0	2.220	2.210	2.240	2.200	2.350	2,233,000	5,043,160	2.2585	2.220	2.210	2.240	2.200	2.350	2,233,000	2.2585	-2.20%
2024-12-02	0	2.270	2.270	2.280	2.140	2.310	6,006,000	13,427,406	2.2357	2.270	2.270	2.280	2.140	2.310	6,006,000	2.2357	6.07%
2024-11-29	0	2.140	2.100	2.140	2.000	2.150	2,897,105	6,075,328	2.0970	2.140	2.100	2.140	2.000	2.150	2,897,105	2.0970	5.42%
2024-11-28	0	2.030	1.990	2.030	1.990	2.080	1,204,000	2,444,074	2.0300	2.030	1.990	2.030	1.990	2.080	1,204,000	2.0300	-0.49%
2024-11-27	0	2.040	2.040	2.050	1.970	2.070	1,681,000	3,425,955	2.0380	2.040	2.040	2.050	1.970	2.070	1,681,000	2.0380	3.55%
2024-11-26	0	1.970	1.970	2.020	1.940	2.010	1,166,500	2,294,500	1.9670	1.970	1.970	2.020	1.940	2.010	1,166,500	1.9670	-1.50%
2024-11-25	0	2.000	1.980	2.000	1.920	2.050	1,637,439	3,289,987	2.0092	2.000	1.980	2.000	1.920	2.050	1,637,439	2.0092	2.04%
2024-11-22	0	1.960	1.930	1.960	1.900	2.030	1,658,921	3,292,733	1.9849	1.960	1.930	1.960	1.900	2.030	1,658,921	1.9849	-1.51%
2024-11-21	0	1.990	1.990	2.000	1.990	2.130	1,396,000	2,809,840	2.0128	1.990	1.990	2.000	1.990	2.130	1,396,000	2.0128	0.00%
2024-11-20	0	1.990	1.990	2.000	1.950	2.010	1,412,000	2,814,895	1.9936	1.990	1.990	2.000	1.950	2.010	1,412,000	1.9936	1.53%
2024-11-19	0	1.960	1.930	1.960	1.840	1.990	1,387,500	2,685,965	1.9358	1.960	1.930	1.960	1.840	1.990	1,387,500	1.9358	4.26%
2024-11-18	0	1.880	1.850	1.880	1.850	1.950	1,466,000	2,773,365	1.8918	1.880	1.850	1.880	1.850	1.950	1,466,000	1.8918	1.08%
2024-11-15	0	1.860	1.860	1.880	1.800	1.900	655,500	1,232,840	1.8808	1.860	1.860	1.880	1.800	1.900	655,500	1.8808	2.76%
2024-11-14	0	1.810	1.810	1.840	1.760	1.850	2,342,000	4,250,975	1.8151	1.810	1.810	1.840	1.760	1.850	2,342,000	1.8151	-0.55%
2024-11-13	0	1.820	1.820	1.830	1.790	1.910	1,550,000	2,846,380	1.8364	1.820	1.820	1.830	1.790	1.910	1,550,000	1.8364	-5.21%
2024-11-12	0	1.920	1.920	1.940	1.900	2.030	1,089,000	2,125,545	1.9518	1.920	1.920	1.940	1.900	2.030	1,089,000	1.9518	-3.03%
2024-11-11	0	1.980	1.980	2.000	1.950	2.050	2,404,000	4,802,805	1.9978	1.980	1.980	2.000	1.950	2.050	2,404,000	1.9978	1.02%
2024-11-08	0	1.960	1.960	1.980	1.920	2.030	986,000	1,942,590	1.9702	1.960	1.960	1.980	1.920	2.030	986,000	1.9702	-2.00%
2024-11-07	0	2.000	1.960	2.000	1.860	2.010	3,251,000	6,274,515	1.9300	2.000	1.960	2.000	1.860	2.010	3,251,000	1.9300	-1.48%
2024-11-06	0	2.030	1.990	2.030	1.960	2.090	2,080,500	4,142,920	1.9913	2.030	1.990	2.030	1.960	2.090	2,080,500	1.9913	3.57%
2024-11-05	0	1.960	1.960	1.980	1.920	2.040	4,413,000	8,680,968	1.9671	1.960	1.960	1.980	1.920	2.040	4,413,000	1.9671	-4.39%
2024-11-04	0	2.050	2.010	2.050	2.020	2.190	2,473,000	5,138,615	2.0779	2.050	2.010	2.050	2.020	2.190	2,473,000	2.0779	-2.38%
2024-11-01	0	2.100	2.100	2.110	2.090	2.180	2,662,500	5,684,860	2.1352	2.100	2.100	2.110	2.090	2.180	2,662,500	2.1352	-2.33%
2024-10-31	0	2.150	2.140	2.150	1.980	2.230	5,436,738	11,461,698	2.1082	2.150	2.140	2.150	1.980	2.230	5,436,738	2.1082	5.91%
2024-10-30	0	2.030	2.010	2.030	1.980	2.080	2,272,000	4,600,878	2.0250	2.030	2.010	2.030	1.980	2.080	2,272,000	2.0250	-0.49%
2024-10-29	0	2.040	2.020	2.040	1.990	2.160	1,847,000	3,841,915	2.0801	2.040	2.020	2.040	1.990	2.160	1,847,000	2.0801	-4.67%
2024-10-28	0	2.140	2.140	2.180	2.000	2.260	5,129,500	11,085,235	2.1611	2.140	2.140	2.180	2.000	2.260	5,129,500	2.1611	2.39%
2024-10-25	0	2.090	2.060	2.090	1.870	2.100	5,316,100	10,661,350	2.0055	2.090	2.060	2.090	1.870	2.100	5,316,100	2.0055	12.37%
2024-10-24	0	1.860	1.820	1.870	1.730	1.880	1,565,500	2,861,765	1.8280	1.860	1.820	1.870	1.730	1.880	1,565,500	1.8280	4.49%
2024-10-23	0	1.780	1.760	1.780	1.740	1.830	1,426,743	2,550,802	1.7878	1.780	1.760	1.780	1.740	1.830	1,426,743	1.7878	-1.11%
2024-10-22	0	1.800	1.790	1.800	1.730	1.830	1,297,500	2,297,340	1.7706	1.800	1.790	1.800	1.730	1.830	1,297,500	1.7706	0.00%
2024-10-21	0	1.800	1.760	1.800	1.680	1.810	1,772,000	3,115,390	1.7581	1.800	1.760	1.800	1.680	1.810	1,772,000	1.7581	2.27%
2024-10-18	0	1.760	1.750	1.760	1.630	1.800	2,467,457	4,253,322	1.7238	1.760	1.750	1.760	1.630	1.800	2,467,457	1.7238	8.64%
2024-10-17	0	1.620	1.580	1.620	1.580	1.740	1,137,987	1,853,549	1.6288	1.620	1.580	1.620	1.580	1.740	1,137,987	1.6288	-4.71%
2024-10-16	0	1.700	1.700	1.720	1.580	1.730	1,506,500	2,534,730	1.6825	1.700	1.700	1.720	1.580	1.730	1,506,500	1.6825	4.94%
2024-10-15	0	1.620	1.600	1.620	1.580	1.690	2,235,000	3,641,955	1.6295	1.620	1.600	1.620	1.580	1.690	2,235,000	1.6295	-5.81%
2024-10-14	0	1.720	1.690	1.720	1.660	1.800	1,654,000	2,843,490	1.7192	1.720	1.690	1.720	1.660	1.800	1,654,000	1.7192	-0.58%
2024-10-10	0	1.730	1.730	1.750	1.700	1.800	1,811,243	3,185,045	1.7585	1.730	1.730	1.750	1.700	1.800	1,811,243	1.7585	-1.70%
2024-10-09	0	1.760	1.730	1.760	1.640	1.920	4,898,500	8,595,600	1.7547	1.760	1.730	1.760	1.640	1.920	4,898,500	1.7547	-9.28%
2024-10-08	0	1.940	1.940	1.960	1.860	2.180	5,396,689	10,793,285	2.0000	1.940	1.940	1.960	1.860	2.180	5,396,689	2.0000	-11.01%
2024-10-07	0	2.180	2.160	2.180	1.880	2.180	5,744,869	11,965,294	2.0828	2.180	2.160	2.180	1.880	2.180	5,744,869	2.0828	12.37%
2024-10-04	0	1.940	1.920	1.940	1.710	1.960	2,751,000	5,182,060	1.8837	1.940	1.920	1.940	1.710	1.960	2,751,000	1.8837	12.14%
2024-10-03	0	1.730	1.730	1.740	1.710	1.980	4,189,500	7,407,406	1.7681	1.730	1.730	1.740	1.710	1.980	4,189,500	1.7681	-11.28%
2024-10-02	0	1.950	1.910	1.950	1.860	2.100	5,109,492	9,972,633	1.9518	1.950	1.910	1.950	1.860	2.100	5,109,492	1.9518	0.00%
2024-09-30	0	1.950	1.940	1.950	1.680	1.950	6,019,622	11,083,198	1.8412	1.950	1.940	1.950	1.680	1.950	6,019,622	1.8412	12.07%
2024-09-27	0	1.740	1.710	1.740	1.470	1.760	6,850,500	11,268,580	1.6449	1.740	1.710	1.740	1.470	1.760	6,850,500	1.6449	16.00%
2024-09-26	0	1.500	1.470	1.500	1.460	1.510	863,000	1,281,205	1.4846	1.500	1.470	1.500	1.460	1.510	863,000	1.4846	-1.32%
2024-09-25	0	1.520	1.500	1.520	1.480	1.540	1,351,500	2,051,760	1.5181	1.520	1.500	1.520	1.480	1.540	1,351,500	1.5181	3.40%
2024-09-24	0	1.470	1.470	1.480	1.400	1.500	1,156,500	1,673,881	1.4474	1.470	1.470	1.480	1.400	1.500	1,156,500	1.4474	0.68%
2024-09-23	0	1.460	1.420	1.460	1.390	1.500	1,483,788	2,126,640	1.4333	1.460	1.420	1.460	1.390	1.500	1,483,788	1.4333	-0.68%
2024-09-20	0	1.470	1.460	1.470	1.470	1.590	8,709,500	12,911,805	1.4825	1.470	1.460	1.470	1.470	1.590	8,709,500	1.4825	-5.16%
2024-09-19	0	1.550	1.530	1.550	1.500	1.600	1,889,500	2,929,387	1.5504	1.550	1.530	1.550	1.500	1.600	1,889,500	1.5504	1.31%
2024-09-17	0	1.530	1.520	1.530	1.520	1.680	2,306,520	3,691,219	1.6003	1.530	1.520	1.530	1.520	1.680	2,306,520	1.6003	-6.13%
2024-09-16	0	1.630	1.600	1.630	1.460	1.680	1,779,500	2,820,270	1.5849	1.630	1.600	1.630	1.460	1.680	1,779,500	1.5849	9.40%
2024-09-13	0	1.490	1.470	1.490	1.450	1.540	894,903	1,322,346	1.4776	1.490	1.470	1.490	1.450	1.540	894,903	1.4776	2.05%
2024-09-12	0	1.460	1.450	1.470	1.430	1.500	829,075	1,210,074	1.4595	1.460	1.450	1.470	1.430	1.500	829,075	1.4595	0.69%
2024-09-11	0	1.450	1.420	1.450	1.410	1.460	661,274	949,298	1.4356	1.450	1.420	1.450	1.410	1.460	661,274	1.4356	0.00%
2024-09-10	0	1.450	1.440	1.450	1.370	1.480	746,787	1,073,154	1.4370	1.450	1.440	1.450	1.370	1.480	746,787	1.4370	3.57%
2024-09-09	0	1.400	1.400	1.420	1.400	1.570	733,893	1,050,951	1.4320	1.400	1.400	1.420	1.400	1.570	733,893	1.4320	-6.67%
2024-09-05	0	1.500	1.450	1.500	1.440	1.520	424,500	624,460	1.4710	1.500	1.450	1.500	1.440	1.520	424,500	1.4710	0.00%
2024-09-04	0	1.500	1.500	1.520	1.430	1.550	634,500	940,725	1.4826	1.500	1.500	1.520	1.430	1.550	634,500	1.4826	-3.85%
2024-09-03	0	1.560	1.540	1.560	1.540	1.670	1,288,500	2,005,705	1.5566	1.560	1.540	1.560	1.540	1.670	1,288,500	1.5566	-1.27%
2024-09-02	0	1.580	1.560	1.580	1.530	1.640	3,111,500	4,943,520	1.5888	1.580	1.560	1.580	1.530	1.640	3,111,500	1.5888	1.94%
2024-08-30	0	1.550	1.530	1.550	1.510	1.580	1,385,000	2,142,845	1.5472	1.550	1.530	1.550	1.510	1.580	1,385,000	1.5472	3.33%
2024-08-29	0	1.500	1.470	1.500	1.380	1.560	2,313,269	3,458,252	1.4950	1.500	1.470	1.500	1.380	1.560	2,313,269	1.4950	5.63%
2024-08-28	0	1.420	1.400	1.420	1.310	1.420	2,119,924	2,915,333	1.3752	1.420	1.400	1.420	1.310	1.420	2,119,924	1.3752	3.65%
2024-08-27	0	1.370	1.350	1.370	1.340	1.380	1,125,500	1,531,620	1.3608	1.370	1.350	1.370	1.340	1.380	1,125,500	1.3608	0.00%
2024-08-26	0	1.370	1.370	1.390	1.280	1.400	1,431,000	1,941,580	1.3568	1.370	1.370	1.390	1.280	1.400	1,431,000	1.3568	7.03%
2024-08-23	0	1.280	1.260	1.280	1.260	1.300	1,131,500	1,463,477	1.2934	1.280	1.260	1.280	1.260	1.300	1,131,500	1.2934	-2.29%
2024-08-22	0	1.310	1.270	1.310	1.260	1.320	436,500	560,576	1.2843	1.310	1.270	1.310	1.260	1.320	436,500	1.2843	0.77%
2024-08-21	0	1.300	1.290	1.300	1.270	1.320	334,500	429,997	1.2855	1.300	1.290	1.300	1.270	1.320	334,500	1.2855	-1.52%
2024-08-20	0	1.320	1.290	1.320	1.250	1.320	582,500	755,235	1.2965	1.320	1.290	1.320	1.250	1.320	582,500	1.2965	4.76%
2024-08-19	0	1.260	1.260	1.280	1.260	1.350	1,031,695	1,336,012	1.2950	1.260	1.260	1.280	1.260	1.350	1,031,695	1.2950	-4.55%
2024-08-16	0	1.320	1.310	1.320	1.280	1.320	941,000	1,223,114	1.2998	1.320	1.310	1.320	1.280	1.320	941,000	1.2998	3.13%
2024-08-15	0	1.280	1.240	1.280	1.240	1.300	481,699	607,692	1.2616	1.280	1.240	1.280	1.240	1.300	481,699	1.2616	0.79%
2024-08-14	0	1.270	1.260	1.270	1.250	1.280	580,500	734,517	1.2653	1.270	1.260	1.270	1.250	1.280	580,500	1.2653	0.00%
2024-08-13	0	1.270	1.250	1.280	1.210	1.270	235,500	292,152	1.2406	1.270	1.250	1.280	1.210	1.270	235,500	1.2406	0.79%
2024-08-12	0	1.260	1.250	1.260	1.240	1.280	110,500	139,210	1.2598	1.260	1.250	1.260	1.240	1.280	110,500	1.2598	0.80%
2024-08-09	0	1.250	1.250	1.280	1.250	1.300	486,000	610,355	1.2559	1.250	1.250	1.280	1.250	1.300	486,000	1.2559	0.00%
2024-08-08	0	1.250	1.250	1.270	1.240	1.280	578,345	724,185	1.2522	1.250	1.250	1.270	1.240	1.280	578,345	1.2522	-2.34%
2024-08-07	0	1.280	1.280	1.300	1.220	1.310	1,660,500	2,123,120	1.2786	1.280	1.280	1.300	1.220	1.310	1,660,500	1.2786	2.40%
2024-08-06	0	1.250	1.230	1.250	1.180	1.270	579,000	711,575	1.2290	1.250	1.230	1.250	1.180	1.270	579,000	1.2290	0.81%
2024-08-05	0	1.240	1.200	1.240	1.180	1.290	1,324,500	1,655,495	1.2499	1.240	1.200	1.240	1.180	1.290	1,324,500	1.2499	-3.12%
2024-08-02	0	1.280	1.280	1.290	1.230	1.310	726,000	926,520	1.2762	1.280	1.280	1.290	1.230	1.310	726,000	1.2762	0.00%
2024-08-01	0	1.280	1.240	1.280	1.220	1.300	416,500	522,356	1.2542	1.280	1.240	1.280	1.220	1.300	416,500	1.2542	3.23%
2024-07-31	0	1.240	1.240	1.250	1.210	1.310	950,000	1,199,235	1.2624	1.240	1.240	1.250	1.210	1.310	950,000	1.2624	0.00%
2024-07-30	0	1.240	1.240	1.250	1.190	1.300	701,479	856,021	1.2203	1.240	1.240	1.250	1.190	1.300	701,479	1.2203	-0.80%
2024-07-29	0	1.250	1.250	1.280	1.230	1.340	2,847,000	3,645,090	1.2803	1.250	1.250	1.280	1.230	1.340	2,847,000	1.2803	4.17%
2024-07-26	0	1.200	1.180	1.200	1.170	1.200	907,000	1,083,182	1.1942	1.200	1.180	1.200	1.170	1.200	907,000	1.1942	0.84%
2024-07-25	0	1.190	1.190	1.210	1.180	1.210	645,500	771,645	1.1954	1.190	1.190	1.210	1.180	1.210	645,500	1.1954	-0.83%
2024-07-24	0	1.200	1.200	1.220	1.180	1.220	756,290	911,767	1.2056	1.200	1.200	1.220	1.180	1.220	756,290	1.2056	-0.83%
2024-07-23	0	1.210	1.210	1.220	1.200	1.260	586,000	712,860	1.2165	1.210	1.210	1.220	1.200	1.260	586,000	1.2165	-1.63%
2024-07-22	0	1.230	1.210	1.230	1.190	1.230	518,068	628,053	1.2123	1.230	1.210	1.230	1.190	1.230	518,068	1.2123	0.82%
2024-07-19	0	1.220	1.190	1.220	1.160	1.220	1,096,000	1,306,660	1.1922	1.220	1.190	1.220	1.160	1.220	1,096,000	1.1922	-1.61%
2024-07-18	0	1.240	1.210	1.240	1.200	1.250	285,500	348,020	1.2190	1.240	1.210	1.240	1.200	1.250	285,500	1.2190	0.00%
2024-07-17	0	1.240	1.220	1.240	1.190	1.240	856,000	1,039,220	1.2140	1.240	1.220	1.240	1.190	1.240	856,000	1.2140	1.64%
2024-07-16	0	1.220	1.210	1.220	1.190	1.230	564,660	681,085	1.2062	1.220	1.210	1.220	1.190	1.230	564,660	1.2062	0.83%
2024-07-15	0	1.210	1.200	1.210	1.190	1.220	201,500	242,350	1.2027	1.210	1.200	1.210	1.190	1.220	201,500	1.2027	2.54%
2024-07-12	0	1.180	1.170	1.190	1.150	1.260	357,500	431,460	1.2069	1.180	1.170	1.190	1.150	1.260	357,500	1.2069	-4.07%
2024-07-11	0	1.230	1.230	1.240	1.190	1.240	440,000	536,585	1.2195	1.230	1.230	1.240	1.190	1.240	440,000	1.2195	0.00%
2024-07-10	0	1.230	1.230	1.240	1.180	1.240	921,500	1,123,035	1.2187	1.230	1.230	1.240	1.180	1.240	921,500	1.2187	0.82%
2024-07-09	0	1.220	1.200	1.220	1.160	1.230	923,000	1,094,540	1.1859	1.220	1.200	1.220	1.160	1.230	923,000	1.1859	0.00%
2024-07-08	0	1.220	1.220	1.240	1.200	1.250	1,456,000	1,783,458	1.2249	1.220	1.220	1.240	1.200	1.250	1,456,000	1.2249	-0.81%
2024-07-05	0	1.230	1.210	1.230	1.140	1.240	2,000,000	2,412,011	1.2060	1.230	1.210	1.230	1.140	1.240	2,000,000	1.2060	6.03%
2024-07-04	0	1.160	1.150	1.160	1.130	1.160	432,000	496,110	1.1484	1.160	1.150	1.160	1.130	1.160	432,000	1.1484	3.57%
2024-07-03	0	1.120	1.120	1.160	1.070	1.180	1,079,772	1,208,831	1.1195	1.120	1.120	1.160	1.070	1.180	1,079,772	1.1195	-1.75%
2024-07-02	0	1.140	1.140	1.170	1.090	1.200	1,478,500	1,684,795	1.1395	1.140	1.140	1.170	1.090	1.200	1,478,500	1.1395	0.00%
2024-06-28	0	1.140	1.130	1.140	1.090	1.160	371,500	418,730	1.1271	1.140	1.130	1.140	1.090	1.160	371,500	1.1271	2.70%
2024-06-27	0	1.110	1.110	1.120	1.080	1.130	1,592,967	1,760,779	1.1053	1.110	1.110	1.120	1.080	1.130	1,592,967	1.1053	-4.31%
2024-06-26	0	1.160	1.160	1.170	1.090	1.200	600,500	693,415	1.1547	1.160	1.160	1.170	1.090	1.200	600,500	1.1547	6.42%
2024-06-25	0	1.090	1.090	1.100	1.070	1.110	1,168,000	1,281,060	1.0968	1.090	1.090	1.100	1.070	1.110	1,168,000	1.0968	1.87%
2024-06-24	0	1.070	1.070	1.080	1.070	1.130	835,553	904,920	1.0830	1.070	1.070	1.080	1.070	1.130	835,553	1.0830	-1.83%
2024-06-21	0	1.090	1.090	1.100	1.060	1.120	3,625,261	3,945,344	1.0883	1.090	1.090	1.100	1.060	1.120	3,625,261	1.0883	1.87%
2024-06-20	0	1.070	1.070	1.080	1.060	1.090	624,865	669,050	1.0707	1.070	1.070	1.080	1.060	1.090	624,865	1.0707	-1.83%
2024-06-19	0	1.090	1.090	1.100	1.050	1.090	2,141,000	2,280,345	1.0651	1.090	1.090	1.100	1.050	1.090	2,141,000	1.0651	1.87%
2024-06-18	0	1.070	1.060	1.080	1.060	1.100	568,000	608,250	1.0709	1.070	1.060	1.080	1.060	1.100	568,000	1.0709	0.00%
2024-06-17	0	1.070	1.070	1.090	1.050	1.090	1,029,500	1,107,685	1.0759	1.070	1.070	1.090	1.050	1.090	1,029,500	1.0759	-0.93%
2024-06-14	0	1.080	1.080	1.090	1.080	1.130	1,057,000	1,161,954	1.0993	1.080	1.080	1.090	1.080	1.130	1,057,000	1.0993	-1.82%
2024-06-13	0	1.100	1.100	1.110	1.070	1.200	2,500,500	2,742,145	1.0966	1.100	1.100	1.110	1.070	1.200	2,500,500	1.0966	-2.65%
2024-06-12	0	1.130	1.130	1.150	1.100	1.160	898,000	1,017,195	1.1327	1.130	1.130	1.150	1.100	1.160	898,000	1.1327	-0.88%
2024-06-11	0	1.140	1.140	1.160	1.110	1.170	1,390,800	1,585,615	1.1401	1.140	1.140	1.160	1.110	1.170	1,390,800	1.1401	-2.56%
2024-06-07	0	1.170	1.170	1.180	1.160	1.200	2,230,500	2,630,700	1.1794	1.170	1.170	1.180	1.160	1.200	2,230,500	1.1794	-0.85%
2024-06-06	0	1.180	1.180	1.200	1.180	1.260	1,417,500	1,705,654	1.2033	1.180	1.180	1.200	1.180	1.260	1,417,500	1.2033	-4.07%
2024-06-05	0	1.230	1.230	1.250	1.220	1.300	1,174,500	1,460,389	1.2434	1.230	1.230	1.250	1.220	1.300	1,174,500	1.2434	-2.38%
2024-06-04	0	1.260	1.260	1.280	1.240	1.340	2,035,000	2,626,025	1.2904	1.260	1.260	1.280	1.240	1.340	2,035,000	1.2904	-1.56%
2024-06-03	0	1.280	1.270	1.280	1.220	1.390	3,443,500	4,436,918	1.2885	1.280	1.270	1.280	1.220	1.390	3,443,500	1.2885	10.34%
2024-05-31	0	1.160	1.160	1.180	1.160	1.200	618,500	730,332	1.1808	1.160	1.160	1.180	1.160	1.200	618,500	1.1808	-0.85%
2024-05-30	0	1.170	1.170	1.200	1.150	1.210	438,096	514,234	1.1738	1.170	1.170	1.200	1.150	1.210	438,096	1.1738	-3.31%
2024-05-29	0	1.210	1.190	1.210	1.160	1.220	741,255	879,170	1.1861	1.210	1.190	1.210	1.160	1.220	741,255	1.1861	0.83%
2024-05-28	0	1.200	1.200	1.240	1.190	1.310	1,500,299	1,829,326	1.2193	1.200	1.200	1.240	1.190	1.310	1,500,299	1.2193	-5.51%
2024-05-27	0	1.270	1.270	1.280	1.160	1.360	4,306,000	5,354,245	1.2434	1.270	1.270	1.280	1.160	1.360	4,306,000	1.2434	-2.31%
2024-05-24	0	1.300	1.300	1.320	1.290	1.370	2,184,500	2,888,250	1.3222	1.300	1.300	1.320	1.290	1.370	2,184,500	1.3222	-5.11%
2024-05-23	0	1.370	1.370	1.410	1.360	1.430	1,581,891	2,197,743	1.3893	1.370	1.370	1.410	1.360	1.430	1,581,891	1.3893	-3.52%
2024-05-22	0	1.420	1.420	1.440	1.320	1.480	3,003,500	4,198,115	1.3977	1.420	1.420	1.440	1.320	1.480	3,003,500	1.3977	6.77%
2024-05-21	0	1.330	1.330	1.360	1.260	1.440	3,544,500	4,730,280	1.3345	1.330	1.330	1.360	1.260	1.440	3,544,500	1.3345	-3.62%
2024-05-20	0	1.380	1.380	1.400	1.330	1.440	3,427,000	4,735,875	1.3819	1.380	1.380	1.400	1.330	1.440	3,427,000	1.3819	5.34%
2024-05-17	0	1.310	1.310	1.330	1.220	1.350	3,386,500	4,391,950	1.2969	1.310	1.310	1.330	1.220	1.350	3,386,500	1.2969	5.65%
2024-05-16	0	1.240	1.210	1.240	1.100	1.240	3,758,500	4,497,940	1.1967	1.240	1.210	1.240	1.100	1.240	3,758,500	1.1967	12.73%
2024-05-14	0	1.100	1.100	1.120	1.070	1.140	2,584,950	2,890,320	1.1181	1.100	1.100	1.120	1.070	1.140	2,584,950	1.1181	1.85%
2024-05-13	0	1.080	1.080	1.110	1.040	1.140	3,274,028	3,545,862	1.0830	1.080	1.080	1.110	1.040	1.140	3,274,028	1.0830	0.00%
2024-05-10	0	1.080	1.080	1.100	1.080	1.200	4,350,500	4,864,950	1.1183	1.080	1.080	1.100	1.080	1.200	4,350,500	1.1183	-6.90%
2024-05-09	0	1.160	1.150	1.160	1.060	1.170	5,013,000	5,604,785	1.1181	1.160	1.150	1.160	1.060	1.170	5,013,000	1.1181	7.41%
2024-05-08	0	1.080	1.080	1.100	1.080	1.130	1,328,000	1,464,240	1.1026	1.080	1.080	1.100	1.080	1.130	1,328,000	1.1026	-1.82%
2024-05-07	0	1.100	1.100	1.120	1.060	1.180	2,512,000	2,802,016	1.1155	1.100	1.100	1.120	1.060	1.180	2,512,000	1.1155	1.85%
2024-05-06	0	1.080	1.080	1.100	1.040	1.120	3,015,000	3,244,570	1.0761	1.080	1.080	1.100	1.040	1.120	3,015,000	1.0761	-1.82%
2024-05-03	0	1.100	1.060	1.100	1.010	1.130	3,043,500	3,217,754	1.0573	1.100	1.060	1.100	1.010	1.130	3,043,500	1.0573	0.92%
2024-05-02	0	1.090	1.080	1.090	0.870	1.150	7,339,500	7,705,616	1.0499	1.090	1.080	1.090	0.870	1.150	7,339,500	1.0499	23.86%
2024-04-30	0	0.880	0.880	0.900	0.870	0.950	4,453,197	3,998,478	0.8979	0.880	0.880	0.900	0.870	0.950	4,453,197	0.8979	-3.30%
2024-04-29	0	0.910	0.900	0.910	0.840	0.920	3,959,000	3,501,835	0.8845	0.910	0.900	0.910	0.840	0.920	3,959,000	0.8845	1.11%
2024-04-26	0	0.900	0.890	0.900	0.880	0.930	1,700,000	1,538,530	0.9050	0.900	0.890	0.900	0.880	0.930	1,700,000	0.9050	0.00%
2024-04-25	0	0.900	0.890	0.900	0.900	0.930	624,000	569,680	0.9129	0.900	0.890	0.900	0.900	0.930	624,000	0.9129	-2.17%
2024-04-24	0	0.920	0.900	0.920	0.870	0.930	1,388,000	1,241,645	0.8946	0.920	0.900	0.920	0.870	0.930	1,388,000	0.8946	6.98%
2024-04-23	0	0.860	0.860	0.870	0.830	0.910	650,260	565,790	0.8701	0.860	0.860	0.870	0.830	0.910	650,260	0.8701	3.61%
2024-04-22	0	0.830	0.830	0.870	0.830	0.890	453,500	388,195	0.8560	0.830	0.830	0.870	0.830	0.890	453,500	0.8560	-2.35%
2024-04-19	0	0.850	0.850	0.880	0.810	0.890	2,372,500	2,013,245	0.8486	0.850	0.850	0.880	0.810	0.890	2,372,500	0.8486	-5.56%
2024-04-18	0	0.900	0.890	0.900	0.840	0.910	757,000	663,090	0.8759	0.900	0.890	0.900	0.840	0.910	757,000	0.8759	4.65%
2024-04-17	0	0.860	0.840	0.860	0.840	0.890	541,000	463,170	0.8561	0.860	0.840	0.860	0.840	0.890	541,000	0.8561	0.00%
2024-04-16	0	0.860	0.860	0.870	0.820	0.860	889,000	745,270	0.8383	0.860	0.860	0.870	0.820	0.860	889,000	0.8383	-1.15%
2024-04-15	0	0.870	0.870	0.890	0.840	0.900	1,279,500	1,107,809	0.8658	0.870	0.870	0.890	0.840	0.900	1,279,500	0.8658	1.16%
2024-04-12	0	0.860	0.860	0.880	0.820	0.900	518,500	452,025	0.8718	0.860	0.860	0.880	0.820	0.900	518,500	0.8718	1.18%
2024-04-11	0	0.850	0.850	0.880	0.850	0.890	415,000	358,831	0.8647	0.850	0.850	0.880	0.850	0.890	415,000	0.8647	-3.41%
2024-04-10	0	0.880	0.860	0.890	0.860	0.900	312,917	273,146	0.8729	0.880	0.860	0.890	0.860	0.900	312,917	0.8729	0.00%
2024-04-09	0	0.880	0.880	0.890	0.820	0.920	1,441,523	1,250,851	0.8677	0.880	0.880	0.890	0.820	0.920	1,441,523	0.8677	7.32%
2024-04-08	0	0.820	0.820	0.830	0.820	0.880	1,267,000	1,071,525	0.8457	0.820	0.820	0.830	0.820	0.880	1,267,000	0.8457	-6.82%
2024-04-05	0	0.880	0.860	0.880	0.800	0.890	841,500	701,832	0.8340	0.880	0.860	0.880	0.800	0.890	841,500	0.8340	4.76%
2024-04-03	0	0.840	0.840	0.860	0.830	0.970	1,638,293	1,438,059	0.8778	0.840	0.840	0.860	0.830	0.970	1,638,293	0.8778	-11.58%
2024-04-02	0	0.950	0.950	0.970	0.910	0.980	853,500	812,160	0.9516	0.950	0.950	0.970	0.910	0.980	853,500	0.9516	1.06%
2024-03-28	0	0.940	0.940	0.960	0.940	1.030	1,071,000	1,042,131	0.9730	0.940	0.940	0.960	0.940	1.030	1,071,000	0.9730	-2.08%
2024-03-27	0	0.960	0.960	0.970	0.920	0.980	682,500	651,060	0.9539	0.960	0.960	0.970	0.920	0.980	682,500	0.9539	1.05%
2024-03-26	0	0.950	0.950	0.990	0.900	1.000	908,500	867,592	0.9550	0.950	0.950	0.990	0.900	1.000	908,500	0.9550	3.26%
2024-03-25	0	0.920	0.910	0.960	0.900	0.990	1,992,000	1,831,145	0.9192	0.920	0.910	0.960	0.900	0.990	1,992,000	0.9192	-2.13%
2024-03-22	0	0.940	0.940	0.960	0.930	1.000	1,096,500	1,053,455	0.9607	0.940	0.940	0.960	0.930	1.000	1,096,500	0.9607	-1.05%
2024-03-21	0	0.950	0.950	0.970	0.940	1.070	1,632,500	1,595,222	0.9772	0.950	0.950	0.970	0.940	1.070	1,632,500	0.9772	-5.94%
2024-03-20	0	1.010	0.980	1.010	0.940	1.020	829,249	811,336	0.9784	1.010	0.980	1.010	0.940	1.020	829,249	0.9784	7.45%
2024-03-19	0	0.940	0.940	0.970	0.930	1.030	1,045,500	1,018,010	0.9737	0.940	0.940	0.970	0.930	1.030	1,045,500	0.9737	-7.84%
2024-03-18	0	1.020	1.010	1.040	1.020	1.110	1,305,128	1,376,579	1.0547	1.020	1.010	1.040	1.020	1.110	1,305,128	1.0547	-2.86%
2024-03-15	0	1.050	1.050	1.060	0.920	1.110	3,335,650	3,420,970	1.0256	1.050	1.050	1.060	0.920	1.110	3,335,650	1.0256	8.25%
2024-03-14	0	0.970	0.950	0.970	0.940	1.030	1,671,068	1,619,478	0.9691	0.970	0.950	0.970	0.940	1.030	1,671,068	0.9691	1.04%
2024-03-13	0	0.960	0.960	0.980	0.940	1.000	2,354,500	2,257,725	0.9589	0.960	0.960	0.980	0.940	1.000	2,354,500	0.9589	1.05%
2024-03-12	0	0.950	0.950	0.980	0.920	1.030	2,209,500	2,191,500	0.9919	0.950	0.950	0.980	0.920	1.030	2,209,500	0.9919	0.00%
2024-03-11	0	0.950	0.910	0.950	0.880	0.970	1,687,500	1,558,880	0.9238	0.950	0.910	0.950	0.880	0.970	1,687,500	0.9238	5.56%
2024-03-08	0	0.900	0.890	0.900	0.880	0.960	3,525,000	3,220,265	0.9136	0.900	0.890	0.900	0.880	0.960	3,525,000	0.9136	-1.10%
2024-03-07	0	0.910	0.900	0.910	0.850	1.060	9,931,500	9,198,925	0.9262	0.910	0.900	0.910	0.850	1.060	9,931,500	0.9262	-13.33%
2024-03-06	0	1.050	1.040	1.050	1.030	1.140	2,900,000	3,116,065	1.0745	1.050	1.040	1.050	1.030	1.140	2,900,000	1.0745	-1.87%
2024-03-05	0	1.070	1.060	1.070	1.020	1.220	5,876,213	6,467,462	1.1006	1.070	1.060	1.070	1.020	1.220	5,876,213	1.1006	-5.31%
2024-03-04	0	1.130	1.130	1.140	0.970	1.470	13,784,500	15,684,720	1.1379	1.130	1.130	1.140	0.970	1.470	13,784,500	1.1379	-23.65%
2024-03-01	0	1.480	1.480	1.490	1.480	1.650	11,215,000	17,079,992	1.5230	1.480	1.480	1.490	1.480	1.650	11,215,000	1.5230	-7.50%
2024-02-29	0	1.600	1.600	1.630	1.600	1.710	6,377,061	10,463,962	1.6409	1.600	1.600	1.630	1.600	1.710	6,377,061	1.6409	0.00%
2024-02-28	0	1.600	1.600	1.620	1.590	1.780	6,633,794	11,191,828	1.6871	1.600	1.600	1.620	1.590	1.780	6,633,794	1.6871	-3.03%
2024-02-27	0	1.650	1.650	1.680	1.620	1.690	2,469,000	4,075,495	1.6507	1.650	1.650	1.680	1.620	1.690	2,469,000	1.6507	0.61%
2024-02-26	0	1.640	1.640	1.660	1.610	1.740	3,050,000	5,144,590	1.6868	1.640	1.640	1.660	1.610	1.740	3,050,000	1.6868	1.86%
2024-02-23	0	1.610	1.610	1.620	1.520	1.620	3,753,500	5,874,280	1.5650	1.610	1.610	1.620	1.520	1.620	3,753,500	1.5650	3.87%
2024-02-22	0	1.550	1.550	1.560	1.490	1.590	3,451,000	5,305,720	1.5374	1.550	1.550	1.560	1.490	1.590	3,451,000	1.5374	-0.64%
2024-02-21	0	1.560	1.560	1.570	1.430	1.580	4,409,500	6,800,780	1.5423	1.560	1.560	1.570	1.430	1.580	4,409,500	1.5423	4.00%
2024-02-20	0	1.500	1.500	1.510	1.480	1.550	3,042,500	4,579,850	1.5053	1.500	1.500	1.510	1.480	1.550	3,042,500	1.5053	-1.32%
2024-02-19	0	1.520	1.500	1.520	1.400	1.540	4,657,000	6,907,655	1.4833	1.520	1.500	1.520	1.400	1.540	4,657,000	1.4833	-1.30%
2024-02-16	0	1.540	1.520	1.540	1.370	1.540	777,000	1,153,055	1.4840	1.540	1.520	1.540	1.370	1.540	777,000	1.4840	8.45%
2024-02-15	0	1.420	1.410	1.420	1.350	1.550	2,551,500	3,585,825	1.4054	1.420	1.410	1.420	1.350	1.550	2,551,500	1.4054	-10.69%
2024-02-14	0	1.590	1.590	1.610	1.500	1.600	237,500	368,865	1.5531	1.590	1.590	1.610	1.500	1.600	237,500	1.5531	-1.24%
2024-02-09	0	1.610	1.550	1.610	1.600	1.620	134,000	215,640	1.6093	1.610	1.550	1.610	1.600	1.620	134,000	1.6093	-2.42%
2024-02-08	0	1.650	1.630	1.650	1.600	1.670	1,611,500	2,616,410	1.6236	1.650	1.630	1.650	1.600	1.670	1,611,500	1.6236	1.85%
2024-02-07	0	1.620	1.590	1.620	1.580	1.690	1,550,386	2,537,313	1.6366	1.620	1.590	1.620	1.580	1.690	1,550,386	1.6366	0.62%
2024-02-06	0	1.610	1.610	1.630	1.510	1.640	1,916,500	3,048,530	1.5907	1.610	1.610	1.630	1.510	1.640	1,916,500	1.5907	6.62%
2024-02-05	0	1.510	1.510	1.530	1.450	1.580	3,051,000	4,620,945	1.5146	1.510	1.510	1.530	1.450	1.580	3,051,000	1.5146	-3.21%
2024-02-02	0	1.560	1.530	1.560	1.520	1.640	3,044,500	4,800,650	1.5768	1.560	1.530	1.560	1.520	1.640	3,044,500	1.5768	-2.50%
2024-02-01	0	1.600	1.600	1.630	1.550	1.660	2,620,000	4,248,210	1.6215	1.600	1.600	1.630	1.550	1.660	2,620,000	1.6215	-1.84%
2024-01-31	0	1.630	1.630	1.640	1.580	1.720	3,150,000	5,167,020	1.6403	1.630	1.630	1.640	1.580	1.720	3,150,000	1.6403	-4.12%
2024-01-30	0	1.700	1.700	1.710	1.670	1.750	2,152,500	3,678,750	1.7091	1.700	1.700	1.710	1.670	1.750	2,152,500	1.7091	-2.30%
2024-01-29	0	1.740	1.730	1.740	1.720	1.820	2,258,500	3,994,902	1.7688	1.740	1.730	1.740	1.720	1.820	2,258,500	1.7688	-2.25%
2024-01-26	0	1.780	1.760	1.780	1.720	1.900	3,834,041	6,889,930	1.7970	1.780	1.760	1.780	1.720	1.900	3,834,041	1.7970	-5.32%
2024-01-25	0	1.880	1.880	1.890	1.830	1.920	1,190,442	2,248,853	1.8891	1.880	1.880	1.890	1.830	1.920	1,190,442	1.8891	1.08%
2024-01-24	0	1.860	1.830	1.860	1.760	1.910	2,029,500	3,702,455	1.8243	1.860	1.830	1.860	1.760	1.910	2,029,500	1.8243	1.64%
2024-01-23	0	1.830	1.830	1.850	1.730	1.860	1,310,000	2,393,730	1.8273	1.830	1.830	1.850	1.730	1.860	1,310,000	1.8273	2.81%
2024-01-22	0	1.780	1.780	1.800	1.770	1.900	2,309,809	4,200,940	1.8187	1.780	1.780	1.800	1.770	1.900	2,309,809	1.8187	-5.32%
2024-01-19	0	1.880	1.880	1.890	1.860	1.980	2,364,000	4,476,521	1.8936	1.880	1.880	1.890	1.860	1.980	2,364,000	1.8936	-4.08%
2024-01-18	0	1.960	1.960	1.980	1.900	1.980	1,590,284	3,085,859	1.9404	1.960	1.960	1.980	1.900	1.980	1,590,284	1.9404	0.51%
2024-01-17	0	1.950	1.950	1.970	1.930	2.080	3,182,000	6,323,145	1.9872	1.950	1.950	1.970	1.930	2.080	3,182,000	1.9872	-7.14%
2024-01-16	0	2.100	2.100	2.110	2.030	2.140	2,802,500	5,789,695	2.0659	2.100	2.100	2.110	2.030	2.140	2,802,500	2.0659	0.48%
2024-01-15	0	2.090	2.080	2.090	2.070	2.170	2,070,500	4,359,895	2.1057	2.090	2.080	2.090	2.070	2.170	2,070,500	2.1057	-2.34%
2024-01-12	0	2.140	2.140	2.150	2.140	2.220	1,579,500	3,416,097	2.1628	2.140	2.140	2.150	2.140	2.220	1,579,500	2.1628	-2.73%
2024-01-11	0	2.200	2.200	2.210	2.130	2.270	1,757,000	3,899,125	2.2192	2.200	2.200	2.210	2.130	2.270	1,757,000	2.2192	2.33%
2024-01-10	0	2.150	2.130	2.150	2.120	2.210	1,239,000	2,670,940	2.1557	2.150	2.130	2.150	2.120	2.210	1,239,000	2.1557	0.00%
2024-01-09	0	2.150	2.150	2.180	2.120	2.260	3,263,731	7,188,473	2.2025	2.150	2.150	2.180	2.120	2.260	3,263,731	2.2025	0.47%
2024-01-08	0	2.140	2.100	2.140	2.090	2.170	1,858,000	3,938,568	2.1198	2.140	2.100	2.140	2.090	2.170	1,858,000	2.1198	-0.93%
2024-01-05	0	2.160	2.150	2.160	2.140	2.280	1,917,560	4,184,779	2.1823	2.160	2.150	2.160	2.140	2.280	1,917,560	2.1823	-4.42%
2024-01-04	0	2.260	2.230	2.260	2.220	2.380	1,994,500	4,490,043	2.2512	2.260	2.230	2.260	2.220	2.380	1,994,500	2.2512	0.00%
2024-01-03	0	2.260	2.260	2.290	2.220	2.330	3,528,500	8,045,229	2.2801	2.260	2.260	2.290	2.220	2.330	3,528,500	2.2801	0.44%
2024-01-02	0	2.250	2.230	2.250	2.190	2.270	2,437,000	5,401,135	2.2163	2.250	2.230	2.250	2.190	2.270	2,437,000	2.2163	-0.88%
2023-12-29	0	2.270	2.260	2.280	2.220	2.310	2,655,909	5,976,237	2.2502	2.270	2.260	2.280	2.220	2.310	2,655,909	2.2502	0.89%
2023-12-28	0	2.250	2.250	2.260	2.130	2.300	7,513,000	16,750,390	2.2295	2.250	2.250	2.260	2.130	2.300	7,513,000	2.2295	6.64%
2023-12-27	0	2.110	2.100	2.110	2.020	2.290	12,696,340	26,694,500	2.1025	2.110	2.100	2.110	2.020	2.290	12,696,340	2.1025	-2.76%
2023-12-22	0	2.170	2.170	2.180	2.110	2.310	11,112,000	24,477,650	2.2028	2.170	2.170	2.180	2.110	2.310	11,112,000	2.2028	-0.46%
2023-12-21	0	2.180	2.170	2.180	2.110	2.560	16,052,000	36,307,964	2.2619	2.180	2.170	2.180	2.110	2.560	16,052,000	2.2619	-11.74%
2023-12-20	0	2.470	2.470	2.500	2.470	2.660	5,842,500	14,899,635	2.5502	2.470	2.470	2.500	2.470	2.660	5,842,500	2.5502	-5.73%
2023-12-19	0	2.620	2.620	2.630	2.460	2.720	8,577,779	22,353,890	2.6060	2.620	2.620	2.630	2.460	2.720	8,577,779	2.6060	4.80%
2023-12-18	0	2.500	2.490	2.500	2.460	2.580	3,684,349	9,257,944	2.5128	2.500	2.490	2.500	2.460	2.580	3,684,349	2.5128	-1.57%
2023-12-15	0	2.540	2.540	2.570	2.500	2.670	7,680,147	19,760,029	2.5729	2.540	2.540	2.570	2.500	2.670	7,680,147	2.5729	-1.55%
2023-12-14	0	2.580	2.580	2.600	2.570	2.750	14,267,500	37,632,844	2.6377	2.580	2.580	2.600	2.570	2.750	14,267,500	2.6377	-4.44%
2023-12-13	0	2.700	2.700	2.710	2.660	2.950	19,769,436	55,145,124	2.7894	2.700	2.700	2.710	2.660	2.950	19,769,436	2.7894	0.00%
2023-12-12	0	2.700	2.700	2.710	2.330	2.780	22,214,421	57,964,097	2.6093	2.700	2.700	2.710	2.330	2.780	22,214,421	2.6093	13.92%
2023-12-11	0	2.370	2.370	2.380	2.280	2.500	9,995,500	23,750,535	2.3761	2.370	2.370	2.380	2.280	2.500	9,995,500	2.3761	-0.42%
2023-12-08	0	2.380	2.380	2.390	2.000	2.610	24,552,778	58,765,391	2.3934	2.380	2.380	2.390	2.000	2.610	24,552,778	2.3934	16.10%
2023-12-07	0	2.050	2.050	2.070	2.050	2.160	4,760,865	9,877,610	2.0748	2.050	2.050	2.070	2.050	2.160	4,760,865	2.0748	-5.09%
2023-12-06	0	2.160	2.150	2.160	2.040	2.220	3,769,500	8,116,304	2.1532	2.160	2.150	2.160	2.040	2.220	3,769,500	2.1532	5.37%
2023-12-05	0	2.050	2.050	2.080	2.030	2.110	4,362,309	8,970,621	2.0564	2.050	2.050	2.080	2.030	2.110	4,362,309	2.0564	0.49%
2023-12-04	0	2.040	2.040	2.050	2.020	2.210	6,789,500	14,209,044	2.0928	2.040	2.040	2.050	2.020	2.210	6,789,500	2.0928	-8.11%
2023-12-01	0	2.220	2.220	2.250	2.200	2.360	2,894,630	6,532,393	2.2567	2.220	2.220	2.250	2.200	2.360	2,894,630	2.2567	-3.48%
2023-11-30	0	2.300	2.290	2.300	2.270	2.440	21,691,426	50,011,299	2.3056	2.300	2.290	2.300	2.270	2.440	21,691,426	2.3056	2.22%
2023-11-29	0	2.250	2.250	2.270	2.230	2.320	3,564,684	8,037,632	2.2548	2.250	2.250	2.270	2.230	2.320	3,564,684	2.2548	-1.75%
2023-11-28	0	2.290	2.290	2.310	2.280	2.440	5,052,000	11,879,555	2.3515	2.290	2.290	2.310	2.280	2.440	5,052,000	2.3515	-5.37%
2023-11-27	0	2.420	2.420	2.460	2.400	2.540	2,363,000	5,773,686	2.4434	2.420	2.420	2.460	2.400	2.540	2,363,000	2.4434	-2.42%
2023-11-24	0	2.480	2.480	2.510	2.470	2.580	3,018,500	7,617,020	2.5234	2.480	2.480	2.510	2.470	2.580	3,018,500	2.5234	-0.40%
2023-11-23	0	2.490	2.490	2.520	2.400	2.550	4,427,000	10,975,930	2.4793	2.490	2.490	2.520	2.400	2.550	4,427,000	2.4793	1.22%
2023-11-22	0	2.460	2.460	2.490	2.460	2.510	2,759,000	6,854,144	2.4843	2.460	2.460	2.490	2.460	2.510	2,759,000	2.4843	-1.60%
2023-11-21	0	2.500	2.500	2.520	2.430	2.590	4,117,342	10,372,367	2.5192	2.500	2.500	2.520	2.430	2.590	4,117,342	2.5192	0.00%
2023-11-20	0	2.500	2.480	2.500	2.320	2.500	4,432,734	10,795,689	2.4354	2.500	2.480	2.500	2.320	2.500	4,432,734	2.4354	7.76%
2023-11-17	0	2.320	2.320	2.330	2.250	2.330	1,483,000	3,396,280	2.2901	2.320	2.320	2.330	2.250	2.330	1,483,000	2.2901	2.65%
2023-11-16	0	2.260	2.260	2.270	2.210	2.390	3,691,000	8,353,815	2.2633	2.260	2.260	2.270	2.210	2.390	3,691,000	2.2633	-3.83%
2023-11-15	0	2.350	2.350	2.360	2.310	2.420	2,915,033	6,837,641	2.3456	2.350	2.350	2.360	2.310	2.420	2,915,033	2.3456	1.29%
2023-11-14	0	2.320	2.300	2.320	2.280	2.390	3,666,000	8,456,370	2.3067	2.320	2.300	2.320	2.280	2.390	3,666,000	2.3067	0.00%
2023-11-13	0	2.320	2.320	2.330	2.250	2.360	2,439,000	5,604,300	2.2978	2.320	2.320	2.330	2.250	2.360	2,439,000	2.2978	-0.85%
2023-11-10	0	2.340	2.330	2.340	2.260	2.360	2,230,500	5,125,100	2.2977	2.340	2.330	2.340	2.260	2.360	2,230,500	2.2977	-0.85%
2023-11-09	0	2.360	2.360	2.390	2.350	2.450	4,112,000	9,910,135	2.4101	2.360	2.360	2.390	2.350	2.450	4,112,000	2.4101	0.43%
2023-11-08	0	2.350	2.350	2.370	2.280	2.430	4,994,000	11,895,181	2.3819	2.350	2.350	2.370	2.280	2.430	4,994,000	2.3819	3.07%
2023-11-07	0	2.280	2.280	2.300	2.230	2.360	3,353,481	7,678,586	2.2897	2.280	2.280	2.300	2.230	2.360	3,353,481	2.2897	0.00%
2023-11-06	0	2.280	2.280	2.310	2.200	2.330	6,702,000	15,287,860	2.2811	2.280	2.280	2.310	2.200	2.330	6,702,000	2.2811	6.05%
2023-11-03	0	2.150	2.150	2.160	2.090	2.180	3,301,500	7,044,725	2.1338	2.150	2.150	2.160	2.090	2.180	3,301,500	2.1338	2.38%
2023-11-02	0	2.100	2.100	2.110	2.080	2.170	4,444,264	9,431,769	2.1222	2.100	2.100	2.110	2.080	2.170	4,444,264	2.1222	-0.94%
2023-11-01	0	2.120	2.120	2.130	2.050	2.200	6,184,391	13,173,893	2.1302	2.120	2.120	2.130	2.050	2.200	6,184,391	2.1302	0.95%
2023-10-31	0	2.100	2.100	2.110	2.080	2.290	10,522,124	22,884,394	2.1749	2.100	2.100	2.110	2.080	2.290	10,522,124	2.1749	0.96%
2023-10-30	0	2.080	2.080	2.090	1.980	2.110	7,487,500	15,317,502	2.0457	2.080	2.080	2.090	1.980	2.110	7,487,500	2.0457	5.58%
2023-10-27	0	1.970	1.950	1.970	1.830	1.970	3,970,671	7,627,684	1.9210	1.970	1.950	1.970	1.830	1.970	3,970,671	1.9210	8.24%
2023-10-26	0	1.820	1.800	1.820	1.770	1.850	3,253,705	5,849,131	1.7977	1.820	1.800	1.820	1.770	1.850	3,253,705	1.7977	-0.55%
2023-10-25	0	1.830	1.830	1.840	1.820	1.920	2,609,060	4,852,917	1.8600	1.830	1.830	1.840	1.820	1.920	2,609,060	1.8600	-1.08%
2023-10-24	0	1.850	1.850	1.860	1.780	1.880	2,233,250	4,101,492	1.8366	1.850	1.850	1.860	1.780	1.880	2,233,250	1.8366	1.65%
2023-10-20	0	1.820	1.820	1.830	1.740	1.840	1,418,000	2,535,340	1.7880	1.820	1.820	1.830	1.740	1.840	1,418,000	1.7880	-0.55%
2023-10-19	0	1.830	1.820	1.830	1.800	1.900	1,955,000	3,589,800	1.8362	1.830	1.820	1.830	1.800	1.900	1,955,000	1.8362	-1.61%
2023-10-18	0	1.860	1.860	1.880	1.850	1.920	2,875,568	5,390,487	1.8746	1.860	1.860	1.880	1.850	1.920	2,875,568	1.8746	-5.10%
2023-10-17	0	1.960	1.940	1.960	1.900	1.980	2,208,718	4,300,021	1.9468	1.960	1.940	1.960	1.900	1.980	2,208,718	1.9468	3.16%
2023-10-16	0	1.900	1.900	1.940	1.890	1.990	1,981,000	3,801,930	1.9192	1.900	1.900	1.940	1.890	1.990	1,981,000	1.9192	-2.06%
2023-10-13	0	1.940	1.940	1.950	1.920	2.000	2,202,000	4,302,885	1.9541	1.940	1.940	1.950	1.920	2.000	2,202,000	1.9541	-3.00%
2023-10-12	0	2.000	1.990	2.000	1.910	2.030	2,960,515	5,819,388	1.9657	2.000	1.990	2.000	1.910	2.030	2,960,515	1.9657	5.82%
2023-10-11	0	1.890	1.890	1.900	1.850	1.990	3,647,663	7,003,318	1.9199	1.890	1.890	1.900	1.850	1.990	3,647,663	1.9199	3.28%
2023-10-10	0	1.830	1.830	1.840	1.820	1.910	2,216,000	4,095,530	1.8482	1.830	1.830	1.840	1.820	1.910	2,216,000	1.8482	0.55%
2023-10-09	0	1.820	1.800	1.820	1.760	1.850	2,166,000	3,911,932	1.8061	1.820	1.800	1.820	1.760	1.850	2,166,000	1.8061	4.60%
2023-10-06	0	1.740	1.740	1.760	1.700	1.760	499,500	867,466	1.7367	1.740	1.740	1.760	1.700	1.760	499,500	1.7367	2.96%
2023-10-05	0	1.690	1.680	1.690	1.620	1.710	624,000	1,042,182	1.6702	1.690	1.680	1.690	1.620	1.710	624,000	1.6702	2.42%
2023-10-04	0	1.650	1.640	1.650	1.630	1.710	668,000	1,113,325	1.6667	1.650	1.640	1.650	1.630	1.710	668,000	1.6667	-2.37%
2023-10-03	0	1.690	1.680	1.690	1.650	1.860	2,198,500	3,724,605	1.6942	1.690	1.680	1.690	1.650	1.860	2,198,500	1.6942	-8.65%
2023-09-29	0	1.850	1.850	1.860	1.810	1.980	953,000	1,781,418	1.8693	1.850	1.850	1.860	1.810	1.980	953,000	1.8693	-5.61%
2023-09-28	0	1.960	1.940	1.960	1.930	2.010	1,971,000	3,873,535	1.9653	1.960	1.940	1.960	1.930	2.010	1,971,000	1.9653	-0.51%
2023-09-27	0	1.970	1.960	1.970	1.900	1.980	2,014,861	3,935,431	1.9532	1.970	1.960	1.970	1.900	1.980	2,014,861	1.9532	4.23%
2023-09-26	0	1.890	1.890	1.900	1.880	1.940	1,799,615	3,438,455	1.9107	1.890	1.890	1.900	1.880	1.940	1,799,615	1.9107	0.00%
2023-09-25	0	1.890	1.890	1.900	1.890	1.940	1,939,500	3,699,970	1.9077	1.890	1.890	1.900	1.890	1.940	1,939,500	1.9077	-2.07%
2023-09-22	0	1.930	1.910	1.930	1.820	1.930	5,027,013	9,395,868	1.8691	1.930	1.910	1.930	1.820	1.930	5,027,013	1.8691	2.66%
2023-09-21	0	1.880	1.870	1.880	1.840	1.990	5,792,185	10,939,358	1.8886	1.880	1.870	1.880	1.840	1.990	5,792,185	1.8886	-5.05%
2023-09-20	0	1.980	1.970	1.980	1.960	2.000	1,848,485	3,655,364	1.9775	1.980	1.970	1.980	1.960	2.000	1,848,485	1.9775	-1.00%
2023-09-19	0	2.000	2.000	2.010	1.960	2.010	1,629,531	3,222,909	1.9778	2.000	2.000	2.010	1.960	2.010	1,629,531	1.9778	0.00%
2023-09-18	0	2.000	1.980	2.000	1.940	2.020	5,415,500	10,720,860	1.9797	2.000	1.980	2.000	1.940	2.020	5,415,500	1.9797	2.56%
2023-09-15	0	1.950	1.950	1.960	1.940	2.030	5,899,115	11,657,711	1.9762	1.950	1.950	1.960	1.940	2.030	5,899,115	1.9762	-1.52%
2023-09-14	0	1.980	1.980	1.990	1.960	2.110	5,756,815	11,529,102	2.0027	1.980	1.980	1.990	1.960	2.110	5,756,815	2.0027	-3.88%
2023-09-13	0	2.060	2.060	2.070	2.060	2.170	3,216,414	6,757,584	2.1010	2.060	2.060	2.070	2.060	2.170	3,216,414	2.1010	-5.07%
2023-09-12	0	2.170	2.160	2.170	2.130	2.190	1,444,500	3,115,430	2.1568	2.170	2.160	2.170	2.130	2.190	1,444,500	2.1568	0.00%
2023-09-11	0	2.170	2.140	2.170	2.090	2.190	2,935,000	6,337,210	2.1592	2.170	2.140	2.170	2.090	2.190	2,935,000	2.1592	1.88%
2023-09-07	0	2.130	2.120	2.130	2.090	2.180	2,416,500	5,167,245	2.1383	2.130	2.120	2.130	2.090	2.180	2,416,500	2.1383	-2.29%
2023-09-06	0	2.180	2.180	2.190	2.140	2.220	2,656,500	5,801,795	2.1840	2.180	2.180	2.190	2.140	2.220	2,656,500	2.1840	-0.46%
2023-09-05	0	2.190	2.170	2.190	2.160	2.260	3,974,500	8,696,987	2.1882	2.190	2.170	2.190	2.160	2.260	3,974,500	2.1882	-2.23%
2023-09-04	0	2.240	2.230	2.240	2.160	2.300	3,863,500	8,670,908	2.2443	2.240	2.230	2.240	2.160	2.300	3,863,500	2.2443	0.45%
2023-08-31	0	2.230	2.220	2.230	2.230	2.390	10,051,914	21,355,199	2.1245	2.230	2.220	2.230	2.230	2.390	10,051,914	2.1245	-3.88%
2023-08-30	0	2.320	2.310	2.330	2.310	2.360	1,307,570	3,049,790	2.3324	2.320	2.310	2.330	2.310	2.360	1,307,570	2.3324	-0.85%
2023-08-29	0	2.340	2.330	2.340	2.230	2.360	2,232,500	5,145,771	2.3049	2.340	2.330	2.340	2.230	2.360	2,232,500	2.3049	2.18%
2023-08-28	0	2.290	2.260	2.290	2.230	2.440	3,403,500	7,826,864	2.2997	2.290	2.260	2.290	2.230	2.440	3,403,500	2.2997	-0.43%
2023-08-25	0	2.300	2.300	2.310	2.270	2.410	2,494,500	5,828,204	2.3364	2.300	2.300	2.310	2.270	2.410	2,494,500	2.3364	-1.71%
2023-08-24	0	2.340	2.340	2.360	2.300	2.390	2,412,000	5,671,595	2.3514	2.340	2.340	2.360	2.300	2.390	2,412,000	2.3514	0.43%
2023-08-23	0	2.330	2.330	2.340	2.300	2.380	1,614,250	3,768,323	2.3344	2.330	2.330	2.340	2.300	2.380	1,614,250	2.3344	-0.43%
2023-08-22	0	2.340	2.340	2.350	2.230	2.380	3,378,921	7,875,164	2.3307	2.340	2.340	2.350	2.230	2.380	3,378,921	2.3307	1.30%
2023-08-21	0	2.310	2.300	2.310	2.200	2.350	3,373,000	7,763,252	2.3016	2.310	2.300	2.310	2.200	2.350	3,373,000	2.3016	4.05%
2023-08-18	0	2.220	2.210	2.220	2.160	2.240	2,214,000	4,909,188	2.2173	2.220	2.210	2.220	2.160	2.240	2,214,000	2.2173	0.91%
2023-08-17	0	2.200	2.180	2.200	2.100	2.220	2,830,500	6,144,309	2.1708	2.200	2.180	2.200	2.100	2.220	2,830,500	2.1708	3.29%
2023-08-16	0	2.130	2.130	2.150	2.120	2.240	2,722,000	5,880,972	2.1605	2.130	2.130	2.150	2.120	2.240	2,722,000	2.1605	-4.05%
2023-08-15	0	2.220	2.210	2.220	2.100	2.250	3,309,000	7,271,280	2.1974	2.220	2.210	2.220	2.100	2.250	3,309,000	2.1974	2.30%
2023-08-14	0	2.170	2.170	2.180	2.060	2.190	3,280,500	6,932,103	2.1131	2.170	2.170	2.180	2.060	2.190	3,280,500	2.1131	2.36%
2023-08-11	0	2.120	2.100	2.120	2.080	2.130	1,769,000	3,716,876	2.1011	2.120	2.100	2.120	2.080	2.130	1,769,000	2.1011	-0.47%
2023-08-10	0	2.130	2.100	2.130	2.080	2.140	5,072,500	10,774,800	2.1242	2.130	2.100	2.130	2.080	2.140	5,072,500	2.1242	0.00%
2023-08-09	0	2.130	2.110	2.130	2.070	2.180	3,206,500	6,842,730	2.1340	2.130	2.110	2.130	2.070	2.180	3,206,500	2.1340	1.91%
2023-08-08	0	2.090	2.090	2.110	2.060	2.150	3,858,500	8,124,210	2.1055	2.090	2.090	2.110	2.060	2.150	3,858,500	2.1055	-2.34%
2023-08-07	0	2.140	2.130	2.140	2.130	2.310	7,549,000	16,469,419	2.1817	2.140	2.130	2.140	2.130	2.310	7,549,000	2.1817	-7.76%
2023-08-04	0	2.320	2.320	2.330	2.300	2.370	2,778,000	6,445,290	2.3201	2.320	2.320	2.330	2.300	2.370	2,778,000	2.3201	-0.43%
2023-08-03	0	2.330	2.330	2.340	2.310	2.370	3,079,500	7,217,935	2.3439	2.330	2.330	2.340	2.310	2.370	3,079,500	2.3439	-0.85%
2023-08-02	0	2.350	2.350	2.360	2.340	2.540	6,900,000	16,445,391	2.3834	2.350	2.350	2.360	2.340	2.540	6,900,000	2.3834	-6.00%
2023-08-01	0	2.500	2.470	2.500	2.480	2.590	2,479,000	6,268,910	2.5288	2.500	2.470	2.500	2.480	2.590	2,479,000	2.5288	-1.19%
2023-07-31	0	2.530	2.530	2.540	2.490	2.640	4,844,794	12,337,554	2.5466	2.530	2.530	2.540	2.490	2.640	4,844,794	2.5466	-1.17%
2023-07-28	0	2.560	2.560	2.570	2.430	2.580	5,393,000	13,621,338	2.5257	2.560	2.560	2.570	2.430	2.580	5,393,000	2.5257	2.40%
2023-07-27	0	2.500	2.490	2.500	2.430	2.510	7,585,500	18,349,705	2.4191	2.500	2.490	2.500	2.430	2.510	7,585,500	2.4191	2.88%
2023-07-26	0	2.430	2.410	2.430	2.420	2.480	1,594,500	3,896,578	2.4438	2.430	2.410	2.430	2.420	2.480	1,594,500	2.4438	-0.41%
2023-07-25	0	2.440	2.430	2.440	2.390	2.460	3,912,500	9,460,417	2.4180	2.440	2.430	2.440	2.390	2.460	3,912,500	2.4180	2.95%
2023-07-24	0	2.370	2.370	2.380	2.330	2.430	3,003,601	7,169,913	2.3871	2.370	2.370	2.380	2.330	2.430	3,003,601	2.3871	-0.84%
2023-07-21	0	2.390	2.370	2.400	2.350	2.460	2,714,000	6,485,509	2.3896	2.390	2.370	2.400	2.350	2.460	2,714,000	2.3896	0.42%
2023-07-20	0	2.380	2.380	2.390	2.360	2.480	2,935,000	7,063,835	2.4068	2.380	2.380	2.390	2.360	2.480	2,935,000	2.4068	-3.64%
2023-07-19	0	2.470	2.450	2.470	2.420	2.470	3,229,500	7,882,567	2.4408	2.470	2.450	2.470	2.420	2.470	3,229,500	2.4408	-0.80%
2023-07-18	0	2.490	2.490	2.500	2.490	2.590	2,711,000	6,807,465	2.5111	2.490	2.490	2.500	2.490	2.590	2,711,000	2.5111	-3.86%
2023-07-14	0	2.590	2.580	2.590	2.560	2.630	4,024,500	10,421,745	2.5896	2.590	2.580	2.590	2.560	2.630	4,024,500	2.5896	-0.38%
2023-07-13	0	2.600	2.600	2.610	2.500	2.630	15,166,348	38,866,049	2.5627	2.600	2.600	2.610	2.500	2.630	15,166,348	2.5627	4.42%
2023-07-12	0	2.490	2.490	2.500	2.470	2.540	2,647,000	6,607,895	2.4964	2.490	2.490	2.500	2.470	2.540	2,647,000	2.4964	-0.80%
2023-07-11	0	2.510	2.510	2.520	2.460	2.540	4,014,000	10,055,455	2.5051	2.510	2.510	2.520	2.460	2.540	4,014,000	2.5051	1.62%
2023-07-10	0	2.470	2.470	2.490	2.420	2.500	4,848,500	11,959,520	2.4666	2.470	2.470	2.490	2.420	2.500	4,848,500	2.4666	2.07%
2023-07-07	0	2.420	2.420	2.430	2.340	2.450	6,669,500	15,907,660	2.3851	2.420	2.420	2.430	2.340	2.450	6,669,500	2.3851	0.00%
2023-07-06	0	2.420	2.410	2.420	2.400	2.480	5,662,314	13,736,112	2.4259	2.420	2.410	2.420	2.400	2.480	5,662,314	2.4259	-2.02%
2023-07-05	0	2.470	2.460	2.470	2.400	2.630	14,836,634	36,610,766	2.4676	2.470	2.460	2.470	2.400	2.630	14,836,634	2.4676	-6.08%
2023-07-04	0	2.630	2.630	2.640	2.370	2.670	17,608,000	45,111,545	2.5620	2.630	2.630	2.640	2.370	2.670	17,608,000	2.5620	5.62%
2023-07-03	0	2.490	2.490	2.500	2.420	2.560	8,575,000	21,291,080	2.4829	2.490	2.490	2.500	2.420	2.560	8,575,000	2.4829	0.00%
2023-06-30	0	2.490	2.480	2.490	2.440	2.580	7,744,648	19,443,405	2.5106	2.490	2.480	2.490	2.440	2.580	7,744,648	2.5106	1.22%
2023-06-29	0	2.460	2.460	2.470	2.390	2.560	7,899,000	19,499,870	2.4687	2.460	2.460	2.470	2.390	2.560	7,899,000	2.4687	-1.20%
2023-06-28	0	2.490	2.480	2.490	2.420	2.600	8,178,500	20,299,568	2.4821	2.490	2.480	2.490	2.420	2.600	8,178,500	2.4821	-3.86%
2023-06-27	0	2.590	2.570	2.590	2.460	2.640	10,243,742	26,185,259	2.5562	2.590	2.570	2.590	2.460	2.640	10,243,742	2.5562	6.15%
2023-06-26	0	2.440	2.430	2.440	2.350	2.540	8,179,622	19,955,600	2.4397	2.440	2.430	2.440	2.350	2.540	8,179,622	2.4397	5.63%
2023-06-23	0	2.310	2.300	2.310	2.260	2.590	3,649,000	8,630,670	2.3652	2.310	2.300	2.310	2.260	2.590	3,649,000	2.3652	-10.47%
2023-06-21	0	2.580	2.560	2.580	2.530	2.770	13,729,000	36,153,350	2.6334	2.580	2.560	2.580	2.530	2.770	13,729,000	2.6334	-1.90%
2023-06-20	0	2.630	2.620	2.630	2.530	2.900	30,889,000	83,658,448	2.7084	2.630	2.620	2.630	2.530	2.900	30,889,000	2.7084	0.77%
2023-06-19	0	2.610	2.610	2.620	2.590	2.880	17,286,500	47,233,648	2.7324	2.610	2.610	2.620	2.590	2.880	17,286,500	2.7324	-5.09%
2023-06-16	0	2.750	2.750	2.760	2.530	3.270	52,613,800	151,658,417	2.8825	2.750	2.750	2.760	2.530	3.270	52,613,800	2.8825	9.13%
2023-06-15	0	2.520	2.520	2.560	2.430	2.550	6,859,252	17,237,959	2.5131	2.520	2.520	2.560	2.430	2.550	6,859,252	2.5131	3.70%
2023-06-14	0	2.430	2.430	2.450	2.420	2.530	2,036,000	4,996,271	2.4540	2.430	2.430	2.450	2.420	2.530	2,036,000	2.4540	-1.22%
2023-06-13	0	2.460	2.450	2.460	2.450	2.540	2,488,500	6,145,915	2.4697	2.460	2.450	2.460	2.450	2.540	2,488,500	2.4697	-1.60%
2023-06-12	0	2.500	2.500	2.510	2.440	2.610	5,624,000	14,008,695	2.4909	2.500	2.500	2.510	2.440	2.610	5,624,000	2.4909	-4.94%
2023-06-09	0	2.630	2.620	2.630	2.550	2.660	2,243,000	5,852,685	2.6093	2.630	2.620	2.630	2.550	2.660	2,243,000	2.6093	1.94%
2023-06-08	0	2.580	2.580	2.600	2.550	2.800	4,293,000	11,262,200	2.6234	2.580	2.580	2.600	2.550	2.800	4,293,000	2.6234	-6.86%
2023-06-07	0	2.770	2.770	2.780	2.770	2.930	1,988,000	5,598,765	2.8163	2.770	2.770	2.780	2.770	2.930	1,988,000	2.8163	-3.48%
2023-06-06	0	2.870	2.870	2.900	2.870	3.020	2,544,000	7,403,330	2.9101	2.870	2.870	2.900	2.870	3.020	2,544,000	2.9101	-3.04%
2023-06-05	0	2.960	2.940	2.960	2.830	2.980	3,029,309	8,864,230	2.9262	2.960	2.940	2.960	2.830	2.980	3,029,309	2.9262	4.96%
2023-06-02	0	2.820	2.820	2.830	2.810	2.900	3,658,500	10,439,415	2.8535	2.820	2.820	2.830	2.810	2.900	3,658,500	2.8535	0.71%
2023-06-01	0	2.800	2.780	2.800	2.770	2.880	15,674,828	42,542,360	2.7141	2.800	2.780	2.800	2.770	2.880	15,674,828	2.7141	-1.41%
2023-05-31	0	2.840	2.800	2.840	2.750	2.850	4,393,500	12,347,270	2.8103	2.840	2.800	2.840	2.750	2.850	4,393,500	2.8103	-0.70%
2023-05-30	0	2.860	2.840	2.860	2.790	2.880	1,173,853	3,336,725	2.8425	2.860	2.840	2.860	2.790	2.880	1,173,853	2.8425	1.42%
2023-05-29	0	2.820	2.800	2.820	2.800	2.940	1,772,737	5,047,387	2.8472	2.820	2.800	2.820	2.800	2.940	1,772,737	2.8472	-1.74%
2023-05-25	0	2.870	2.870	2.880	2.850	2.970	2,097,100	6,059,659	2.8895	2.870	2.870	2.880	2.850	2.970	2,097,100	2.8895	-3.69%
2023-05-24	0	2.980	2.960	2.990	2.950	3.050	1,178,357	3,516,161	2.9840	2.980	2.960	2.990	2.950	3.050	1,178,357	2.9840	-1.32%
2023-05-23	0	3.020	3.020	3.040	2.940	3.110	1,426,143	4,327,964	3.0347	3.020	3.020	3.040	2.940	3.110	1,426,143	3.0347	1.34%
2023-05-22	0	2.980	2.980	2.990	2.940	3.030	1,065,500	3,177,185	2.9819	2.980	2.980	2.990	2.940	3.030	1,065,500	2.9819	1.02%
2023-05-19	0	2.950	2.950	2.960	2.930	3.090	1,562,000	4,631,570	2.9652	2.950	2.950	2.960	2.930	3.090	1,562,000	2.9652	-0.67%
2023-05-18	0	2.970	2.970	2.980	2.970	3.080	1,313,000	3,941,330	3.0018	2.970	2.970	2.980	2.970	3.080	1,313,000	3.0018	-3.26%
2023-05-17	0	3.070	3.050	3.070	3.010	3.170	1,143,500	3,513,515	3.0726	3.070	3.050	3.070	3.010	3.170	1,143,500	3.0726	-2.23%
2023-05-16	0	3.140	3.130	3.140	3.040	3.150	1,205,000	3,753,330	3.1148	3.140	3.130	3.140	3.040	3.150	1,205,000	3.1148	3.29%
2023-05-15	0	3.040	3.010	3.040	2.960	3.040	1,389,385	4,170,460	3.0017	3.040	3.010	3.040	2.960	3.040	1,389,385	3.0017	0.66%
2023-05-12	0	3.020	3.020	3.030	3.010	3.140	1,551,500	4,756,063	3.0655	3.020	3.020	3.030	3.010	3.140	1,551,500	3.0655	-3.21%
2023-05-11	0	3.120	3.100	3.120	3.040	3.150	1,004,000	3,116,875	3.1045	3.120	3.100	3.120	3.040	3.150	1,004,000	3.1045	0.97%
2023-05-10	0	3.090	3.080	3.090	2.950	3.140	3,492,195	10,647,681	3.0490	3.090	3.080	3.090	2.950	3.140	3,492,195	3.0490	1.64%
2023-05-09	0	3.040	3.010	3.040	2.980	3.180	2,654,000	8,091,575	3.0488	3.040	3.010	3.040	2.980	3.180	2,654,000	3.0488	-3.49%
2023-05-08	0	3.150	3.150	3.160	3.120	3.250	967,255	3,059,815	3.1634	3.150	3.150	3.160	3.120	3.250	967,255	3.1634	-1.87%
2023-05-05	0	3.210	3.190	3.210	3.110	3.230	1,188,810	3,791,616	3.1894	3.210	3.190	3.210	3.110	3.230	1,188,810	3.1894	2.88%
2023-05-04	0	3.120	3.120	3.130	3.060	3.190	1,352,740	4,209,741	3.1120	3.120	3.120	3.130	3.060	3.190	1,352,740	3.1120	2.63%
2023-05-03	0	3.040	3.040	3.060	2.950	3.200	1,432,500	4,336,680	3.0274	3.040	3.040	3.060	2.950	3.200	1,432,500	3.0274	-5.30%
2023-05-02	0	3.210	3.170	3.210	3.130	3.330	624,000	1,991,840	3.1921	3.210	3.170	3.210	3.130	3.330	624,000	3.1921	-3.31%
2023-04-28	0	3.320	3.310	3.320	3.310	3.400	1,808,832	6,048,313	3.3438	3.320	3.310	3.320	3.310	3.400	1,808,832	3.3438	-1.19%
2023-04-27	0	3.360	3.330	3.360	3.280	3.380	1,935,349	6,446,011	3.3307	3.360	3.330	3.360	3.280	3.380	1,935,349	3.3307	-0.59%
2023-04-26	0	3.380	3.380	3.400	3.370	3.470	2,365,500	8,074,915	3.4136	3.380	3.380	3.400	3.370	3.470	2,365,500	3.4136	-1.74%
2023-04-25	0	3.440	3.440	3.470	3.380	3.540	2,369,000	8,127,870	3.4309	3.440	3.440	3.470	3.380	3.540	2,369,000	3.4309	-1.71%
2023-04-24	0	3.500	3.460	3.500	3.420	3.580	1,582,500	5,548,987	3.5065	3.500	3.460	3.500	3.420	3.580	1,582,500	3.5065	0.29%
2023-04-21	0	3.490	3.470	3.490	3.440	3.600	2,670,000	9,295,270	3.4814	3.490	3.470	3.490	3.440	3.600	2,670,000	3.4814	-1.13%
2023-04-20	0	3.530	3.530	3.560	3.510	3.730	2,657,182	9,574,752	3.6033	3.530	3.530	3.560	3.510	3.730	2,657,182	3.6033	-4.85%
2023-04-19	0	3.710	3.710	3.720	3.700	3.790	961,500	3,580,823	3.7242	3.710	3.710	3.720	3.700	3.790	961,500	3.7242	-2.37%
2023-04-18	0	3.800	3.800	3.820	3.740	3.840	1,465,000	5,564,850	3.7985	3.800	3.800	3.820	3.740	3.840	1,465,000	3.7985	0.53%
2023-04-17	0	3.780	3.780	3.790	3.690	3.940	3,633,500	13,712,865	3.7740	3.780	3.780	3.790	3.690	3.940	3,633,500	3.7740	-3.57%
2023-04-14	0	3.920	3.900	3.920	3.840	4.030	3,766,000	14,798,905	3.9296	3.920	3.900	3.920	3.840	4.030	3,766,000	3.9296	0.00%
2023-04-13	0	3.920	3.900	3.930	3.720	3.940	2,671,346	10,371,458	3.8825	3.920	3.900	3.930	3.720	3.940	2,671,346	3.8825	0.77%
2023-04-12	0	3.890	3.830	3.890	3.750	3.900	1,319,330	5,086,187	3.8551	3.890	3.830	3.890	3.750	3.900	1,319,330	3.8551	1.57%
2023-04-11	0	3.830	3.800	3.830	3.680	3.860	4,651,000	17,672,370	3.7997	3.830	3.800	3.830	3.680	3.860	4,651,000	3.7997	3.51%
2023-04-06	0	3.700	3.670	3.700	3.450	3.720	2,693,000	9,847,720	3.6568	3.700	3.670	3.700	3.450	3.720	2,693,000	3.6568	3.35%
2023-04-04	0	3.580	3.570	3.580	3.370	3.590	3,930,500	13,572,275	3.4531	3.580	3.570	3.580	3.370	3.590	3,930,500	3.4531	1.99%
2023-04-03	0	3.510	3.490	3.510	3.420	3.550	2,415,500	8,371,667	3.4658	3.510	3.490	3.510	3.420	3.550	2,415,500	3.4658	-1.13%
2023-03-31	0	3.550	3.530	3.550	3.440	3.580	2,981,000	10,435,885	3.5008	3.550	3.530	3.550	3.440	3.580	2,981,000	3.5008	0.85%
2023-03-30	0	3.520	3.500	3.520	3.430	3.530	1,893,000	6,586,608	3.4795	3.520	3.500	3.520	3.430	3.530	1,893,000	3.4795	0.57%
2023-03-29	0	3.500	3.470	3.500	3.370	3.510	2,638,000	9,027,040	3.4219	3.500	3.470	3.500	3.370	3.510	2,638,000	3.4219	2.64%
2023-03-28	0	3.410	3.410	3.430	3.390	3.600	4,298,000	14,803,815	3.4443	3.410	3.410	3.430	3.390	3.600	4,298,000	3.4443	-4.21%
2023-03-27	0	3.560	3.550	3.560	3.460	3.620	3,003,000	10,667,157	3.5522	3.560	3.550	3.560	3.460	3.620	3,003,000	3.5522	0.28%
2023-03-24	0	3.550	3.510	3.550	3.490	3.600	2,704,500	9,589,142	3.5456	3.550	3.510	3.550	3.490	3.600	2,704,500	3.5456	-0.56%
2023-03-23	0	3.570	3.560	3.570	3.540	3.680	3,599,500	12,848,606	3.5696	3.570	3.560	3.570	3.540	3.680	3,599,500	3.5696	-2.72%
2023-03-22	0	3.670	3.660	3.670	3.670	3.830	2,015,827	7,541,443	3.7411	3.670	3.660	3.670	3.670	3.830	2,015,827	3.7411	-3.17%
2023-03-21	0	3.790	3.790	3.800	3.650	3.820	2,522,000	9,378,495	3.7187	3.790	3.790	3.800	3.650	3.820	2,522,000	3.7187	3.84%
2023-03-20	0	3.650	3.650	3.660	3.640	3.990	4,047,500	14,937,137	3.6905	3.650	3.650	3.660	3.640	3.990	4,047,500	3.6905	-5.93%
2023-03-17	0	3.880	3.870	3.880	3.750	3.930	3,627,500	13,838,900	3.8150	3.880	3.870	3.880	3.750	3.930	3,627,500	3.8150	0.78%
2023-03-16	0	3.850	3.830	3.850	3.750	3.980	4,057,797	15,666,936	3.8609	3.850	3.830	3.850	3.750	3.980	4,057,797	3.8609	-1.79%
2023-03-15	0	3.920	3.910	3.920	3.760	3.960	3,573,500	13,858,300	3.8781	3.920	3.910	3.920	3.760	3.960	3,573,500	3.8781	7.40%
2023-03-14	0	3.650	3.640	3.650	3.600	3.790	2,829,000	10,378,005	3.6684	3.650	3.640	3.650	3.600	3.790	2,829,000	3.6684	0.83%
2023-03-13	0	3.620	3.620	3.670	3.610	3.760	4,509,500	16,565,490	3.6735	3.620	3.620	3.670	3.610	3.760	4,509,500	3.6735	-2.16%
2023-03-10	0	3.700	3.700	3.710	3.700	3.780	3,014,000	11,232,032	3.7266	3.700	3.700	3.710	3.700	3.780	3,014,000	3.7266	-2.89%
2023-03-09	0	3.810	3.810	3.820	3.810	3.920	1,956,500	7,569,420	3.8689	3.810	3.810	3.820	3.810	3.920	1,956,500	3.8689	-1.55%
2023-03-08	0	3.870	3.860	3.870	3.830	4.030	3,596,000	14,064,435	3.9111	3.870	3.860	3.870	3.830	4.030	3,596,000	3.9111	-4.44%
2023-03-07	0	4.050	4.020	4.050	3.970	4.180	2,292,000	9,289,785	4.0531	4.050	4.020	4.050	3.970	4.180	2,292,000	4.0531	-1.70%
2023-03-06	0	4.120	4.120	4.130	4.120	4.280	2,606,500	10,904,825	4.1837	4.120	4.120	4.130	4.120	4.280	2,606,500	4.1837	-3.29%
2023-03-03	0	4.260	4.220	4.260	4.100	4.280	3,555,000	14,923,510	4.1979	4.260	4.220	4.260	4.100	4.280	3,555,000	4.1979	1.43%
2023-03-02	0	4.200	4.200	4.220	4.110	4.250	4,913,500	20,540,260	4.1804	4.200	4.200	4.220	4.110	4.250	4,913,500	4.1804	2.19%
2023-03-01	0	4.110	4.100	4.110	3.900	4.140	6,669,000	26,805,915	4.0195	4.110	4.100	4.110	3.900	4.140	6,669,000	4.0195	4.58%
2023-02-28	0	3.930	3.890	3.930	3.760	3.940	4,356,000	16,845,865	3.8673	3.930	3.890	3.930	3.760	3.940	4,356,000	3.8673	3.69%
2023-02-27	0	3.790	3.750	3.790	3.670	3.790	2,648,532	9,855,098	3.7210	3.790	3.750	3.790	3.670	3.790	2,648,532	3.7210	1.07%
2023-02-24	0	3.750	3.750	3.760	3.710	3.960	3,864,000	14,553,485	3.7664	3.750	3.750	3.760	3.710	3.960	3,864,000	3.7664	-2.34%
2023-02-23	0	3.840	3.840	3.870	3.830	3.920	2,213,500	8,542,455	3.8593	3.840	3.840	3.870	3.830	3.920	2,213,500	3.8593	0.26%
2023-02-22	0	3.830	3.830	3.850	3.760	3.880	3,356,500	12,824,015	3.8207	3.830	3.830	3.850	3.760	3.880	3,356,500	3.8207	-1.54%
2023-02-21	0	3.890	3.890	3.910	3.890	4.070	3,187,000	12,572,485	3.9449	3.890	3.890	3.910	3.890	4.070	3,187,000	3.9449	-3.23%
2023-02-20	0	4.020	4.020	4.030	3.800	4.050	8,316,500	32,560,400	3.9152	4.020	4.020	4.030	3.800	4.050	8,316,500	3.9152	1.77%
2023-02-17	0	3.950	3.940	3.950	3.930	4.090	3,795,000	15,218,011	4.0100	3.950	3.940	3.950	3.930	4.090	3,795,000	4.0100	-0.75%
2023-02-16	0	3.980	3.980	4.010	3.930	4.190	15,611,000	63,208,620	4.0490	3.980	3.980	4.010	3.930	4.190	15,611,000	4.0490	-0.25%
2023-02-15	0	3.990	3.990	4.000	3.960	4.290	11,658,100	46,817,515	4.0159	3.990	3.990	4.000	3.960	4.290	11,658,100	4.0159	-6.34%
2023-02-14	0	4.260	4.250	4.260	4.190	4.350	4,359,606	18,639,654	4.2755	4.260	4.250	4.260	4.190	4.350	4,359,606	4.2755	0.00%
2023-02-13	0	4.260	4.260	4.280	4.180	4.380	6,366,500	26,997,551	4.2406	4.260	4.260	4.280	4.180	4.380	6,366,500	4.2406	-2.07%
2023-02-10	0	4.350	4.350	4.360	4.230	4.700	12,293,000	53,553,578	4.3564	4.350	4.350	4.360	4.230	4.700	12,293,000	4.3564	-6.25%
2023-02-09	0	4.640	4.640	4.650	4.600	4.740	5,705,000	26,523,055	4.6491	4.640	4.640	4.650	4.600	4.740	5,705,000	4.6491	-0.85%
2023-02-08	0	4.680	4.670	4.680	4.570	4.890	24,611,500	115,611,890	4.6975	4.680	4.670	4.680	4.570	4.890	24,611,500	4.6975	-7.87%
2023-02-07	0	5.080	5.070	5.080	5.050	5.280	3,565,000	18,349,037	5.1470	5.080	5.070	5.080	5.050	5.280	3,565,000	5.1470	-1.93%
2023-02-06	0	5.180	5.150	5.180	5.090	5.610	9,894,500	52,480,625	5.3040	5.180	5.150	5.180	5.090	5.610	9,894,500	5.3040	-4.43%
2023-02-03	0	5.420	5.410	5.420	5.410	6.220	21,758,000	126,427,130	5.8106	5.420	5.410	5.420	5.410	6.220	21,758,000	5.8106	2.26%
2023-02-02	0	5.300	5.300	5.310	5.100	5.530	6,763,217	36,119,603	5.3406	5.300	5.300	5.310	5.100	5.530	6,763,217	5.3406	4.13%
2023-02-01	0	5.090	5.060	5.090	4.840	5.150	3,204,000	16,145,145	5.0391	5.090	5.060	5.090	4.840	5.150	3,204,000	5.0391	2.41%
2023-01-31	0	4.970	4.890	4.970	4.660	5.000	4,163,500	19,941,727	4.7897	4.970	4.890	4.970	4.660	5.000	4,163,500	4.7897	2.69%
2023-01-30	0	4.840	4.800	4.840	4.780	4.990	2,651,983	12,935,028	4.8775	4.840	4.800	4.840	4.780	4.990	2,651,983	4.8775	2.54%
2023-01-27	0	4.720	4.720	4.730	4.700	5.000	1,177,000	5,625,460	4.7795	4.720	4.720	4.730	4.700	5.000	1,177,000	4.7795	-5.03%
2023-01-26	0	4.970	4.940	4.970	4.730	5.010	941,500	4,643,415	4.9319	4.970	4.940	4.970	4.730	5.010	941,500	4.9319	3.97%
2023-01-20	0	4.780	4.720	4.780	4.650	4.780	524,000	2,466,435	4.7069	4.780	4.720	4.780	4.650	4.780	524,000	4.7069	1.06%
2023-01-19	0	4.730	4.720	4.730	4.650	4.880	1,136,500	5,370,080	4.7251	4.730	4.720	4.730	4.650	4.880	1,136,500	4.7251	-1.87%
2023-01-18	0	4.820	4.790	4.820	4.720	4.990	3,322,500	16,039,132	4.8274	4.820	4.790	4.820	4.720	4.990	3,322,500	4.8274	-2.03%
2023-01-17	0	4.920	4.910	4.920	4.830	5.440	4,403,000	22,071,030	5.0127	4.920	4.910	4.920	4.830	5.440	4,403,000	5.0127	-8.04%
2023-01-16	0	5.350	5.300	5.350	5.220	5.540	4,350,000	23,414,505	5.3826	5.350	5.300	5.350	5.220	5.540	4,350,000	5.3826	0.94%
2023-01-13	0	5.300	5.280	5.300	4.950	5.320	7,721,024	39,199,587	5.0770	5.300	5.280	5.300	4.950	5.320	7,721,024	5.0770	6.21%
2023-01-12	0	4.990	4.990	5.000	4.920	5.280	3,304,500	16,718,221	5.0592	4.990	4.990	5.000	4.920	5.280	3,304,500	5.0592	-2.73%
2023-01-11	0	5.130	5.130	5.180	4.910	5.460	4,885,612	25,631,496	5.2463	5.130	5.130	5.180	4.910	5.460	4,885,612	5.2463	2.60%
2023-01-10	0	5.000	4.960	5.000	4.840	5.050	1,357,000	6,774,664	4.9924	5.000	4.960	5.000	4.840	5.050	1,357,000	4.9924	0.00%
2023-01-09	0	5.000	4.980	5.000	4.900	5.090	2,343,500	11,721,775	5.0018	5.000	4.980	5.000	4.900	5.090	2,343,500	5.0018	2.04%
2023-01-06	0	4.900	4.900	4.940	4.880	5.160	1,744,500	8,725,260	5.0016	4.900	4.900	4.940	4.880	5.160	1,744,500	5.0016	-0.41%
2023-01-05	0	4.920	4.920	4.990	4.830	5.100	3,922,557	19,485,917	4.9677	4.920	4.920	4.990	4.830	5.100	3,922,557	4.9677	1.44%
2023-01-04	0	4.850	4.780	4.850	4.670	4.880	1,323,901	6,356,257	4.8012	4.850	4.780	4.850	4.670	4.880	1,323,901	4.8012	1.25%
2023-01-03	0	4.790	4.770	4.790	4.490	4.830	951,773	4,506,074	4.7344	4.790	4.770	4.790	4.490	4.830	951,773	4.7344	3.46%
2022-12-30	0	4.630	4.620	4.630	4.460	4.700	1,199,989	5,456,861	4.5474	4.630	4.620	4.630	4.460	4.700	1,199,989	4.5474	0.65%
2022-12-29	0	4.600	4.600	4.620	4.500	4.810	963,000	4,491,790	4.6644	4.600	4.600	4.620	4.500	4.810	963,000	4.6644	-3.97%
2022-12-28	0	4.790	4.790	4.800	4.590	4.840	1,560,835	7,328,682	4.6954	4.790	4.790	4.800	4.590	4.840	1,560,835	4.6954	0.21%
2022-12-23	0	4.780	4.770	4.780	4.400	4.790	2,372,000	11,104,010	4.6813	4.780	4.770	4.780	4.400	4.790	2,372,000	4.6813	5.99%
2022-12-22	0	4.510	4.440	4.510	4.350	4.530	1,524,500	6,794,125	4.4566	4.510	4.440	4.510	4.350	4.530	1,524,500	4.4566	3.92%
2022-12-21	0	4.340	4.340	4.380	4.270	4.450	1,090,770	4,755,632	4.3599	4.340	4.340	4.380	4.270	4.450	1,090,770	4.3599	2.12%
2022-12-20	0	4.250	4.250	4.320	4.180	4.500	1,605,591	6,907,400	4.3021	4.250	4.250	4.320	4.180	4.500	1,605,591	4.3021	-4.71%
2022-12-19	0	4.460	4.400	4.460	4.400	4.810	2,175,186	9,837,113	4.5224	4.460	4.400	4.460	4.400	4.810	2,175,186	4.5224	-4.50%
2022-12-16	0	4.670	4.590	4.670	4.170	4.730	3,019,000	13,720,065	4.5446	4.670	4.590	4.670	4.170	4.730	3,019,000	4.5446	8.10%
2022-12-15	0	4.320	4.230	4.320	4.230	4.430	1,592,000	6,846,405	4.3005	4.320	4.230	4.320	4.230	4.430	1,592,000	4.3005	-2.26%
2022-12-14	0	4.420	4.420	4.450	4.370	4.620	1,512,785	6,714,219	4.4383	4.420	4.420	4.450	4.370	4.620	1,512,785	4.4383	-2.43%
2022-12-13	0	4.530	4.530	4.560	4.200	4.800	4,756,130	21,545,248	4.5300	4.530	4.530	4.560	4.200	4.800	4,756,130	4.5300	6.09%
2022-12-12	0	4.270	4.270	4.290	4.230	4.480	2,937,435	12,697,068	4.3225	4.270	4.270	4.290	4.230	4.480	2,937,435	4.3225	-4.26%
2022-12-09	0	4.460	4.400	4.460	4.230	4.480	2,511,000	11,020,160	4.3888	4.460	4.400	4.460	4.230	4.480	2,511,000	4.3888	3.00%
2022-12-08	0	4.330	4.330	4.350	4.140	4.400	3,400,079	14,569,453	4.2850	4.330	4.330	4.350	4.140	4.400	3,400,079	4.2850	4.84%
2022-12-07	0	4.130	4.130	4.160	3.980	4.410	6,789,500	28,509,923	4.1991	4.130	4.130	4.160	3.980	4.410	6,789,500	4.1991	2.99%
2022-12-06	0	4.010	3.990	4.010	3.950	4.170	2,168,000	8,748,805	4.0354	4.010	3.990	4.010	3.950	4.170	2,168,000	4.0354	-2.43%
2022-12-05	0	4.110	4.100	4.110	3.720	4.170	4,949,843	19,756,055	3.9912	4.110	4.100	4.110	3.720	4.170	4,949,843	3.9912	10.78%
2022-12-02	0	3.710	3.690	3.710	3.530	3.710	2,827,216	10,288,775	3.6392	3.710	3.690	3.710	3.530	3.710	2,827,216	3.6392	5.10%
2022-12-01	0	3.530	3.530	3.540	3.440	3.680	2,532,000	8,932,445	3.5278	3.530	3.530	3.540	3.440	3.680	2,532,000	3.5278	2.02%
2022-11-30	0	3.460	3.460	3.520	3.430	3.540	3,194,500	11,102,450	3.4755	3.460	3.460	3.520	3.430	3.540	3,194,500	3.4755	1.47%
2022-11-29	0	3.410	3.400	3.410	3.300	3.440	2,588,500	8,746,267	3.3789	3.410	3.400	3.410	3.300	3.440	2,588,500	3.3789	3.65%
2022-11-28	0	3.290	3.280	3.290	3.210	3.330	2,040,000	6,629,260	3.2496	3.290	3.280	3.290	3.210	3.330	2,040,000	3.2496	-1.79%
2022-11-25	0	3.350	3.320	3.350	3.250	3.360	2,370,000	7,827,435	3.3027	3.350	3.320	3.350	3.250	3.360	2,370,000	3.3027	0.90%
2022-11-24	0	3.320	3.310	3.330	3.270	3.400	2,302,730	7,624,197	3.3109	3.320	3.310	3.330	3.270	3.400	2,302,730	3.3109	-0.30%
2022-11-23	0	3.330	3.330	3.340	3.270	3.490	3,876,500	13,049,515	3.3663	3.330	3.330	3.340	3.270	3.490	3,876,500	3.3663	-4.03%
2022-11-22	0	3.470	3.470	3.480	3.460	3.820	3,413,000	12,156,969	3.5620	3.470	3.470	3.480	3.460	3.820	3,413,000	3.5620	-6.47%
2022-11-21	0	3.710	3.690	3.710	3.530	3.740	1,365,500	5,030,150	3.6837	3.710	3.690	3.710	3.530	3.740	1,365,500	3.6837	-1.59%
2022-11-18	0	3.770	3.770	3.780	3.730	3.900	2,980,555	11,265,064	3.7795	3.770	3.770	3.780	3.730	3.900	2,980,555	3.7795	-3.08%
2022-11-17	0	3.890	3.890	3.900	3.780	4.000	3,350,972	12,960,536	3.8677	3.890	3.890	3.900	3.780	4.000	3,350,972	3.8677	-3.23%
2022-11-16	0	4.020	4.020	4.050	3.970	4.390	4,399,782	18,317,969	4.1634	4.020	4.020	4.050	3.970	4.390	4,399,782	4.1634	-3.13%
2022-11-15	0	4.150	4.140	4.150	3.660	4.150	5,624,617	22,134,838	3.9354	4.150	4.140	4.150	3.660	4.150	5,624,617	3.9354	9.79%
2022-11-14	0	3.780	3.780	3.800	3.400	3.850	6,984,802	25,612,868	3.6669	3.780	3.780	3.800	3.400	3.850	6,984,802	3.6669	6.48%
2022-11-11	0	3.550	3.550	3.560	3.520	3.730	7,079,000	25,588,094	3.6146	3.550	3.550	3.560	3.520	3.730	7,079,000	3.6146	0.00%
2022-11-10	0	3.550	3.550	3.560	3.410	3.680	1,412,250	4,920,845	3.4844	3.550	3.550	3.560	3.410	3.680	1,412,250	3.4844	-1.39%
2022-11-09	0	3.600	3.600	3.610	3.590	3.810	2,245,266	8,262,927	3.6802	3.600	3.600	3.610	3.590	3.810	2,245,266	3.6802	-5.01%
2022-11-08	0	3.790	3.790	3.800	3.690	3.980	3,396,322	12,791,871	3.7664	3.790	3.790	3.800	3.690	3.980	3,396,322	3.7664	-4.05%
2022-11-07	0	3.950	3.920	3.950	3.790	3.970	3,155,164	12,283,476	3.8931	3.950	3.920	3.950	3.790	3.970	3,155,164	3.8931	1.54%
2022-11-04	0	3.890	3.890	3.900	3.660	3.990	2,815,918	10,921,538	3.8785	3.890	3.890	3.900	3.660	3.990	2,815,918	3.8785	2.37%
2022-11-03	0	3.800	3.730	3.800	3.510	3.810	1,995,500	7,375,195	3.6959	3.800	3.730	3.800	3.510	3.810	1,995,500	3.6959	2.15%
2022-11-02	0	3.720	3.690	3.720	3.360	3.770	1,915,987	7,040,309	3.6745	3.720	3.690	3.720	3.360	3.770	1,915,987	3.6745	6.59%
2022-11-01	0	3.490	3.490	3.510	3.360	3.550	2,877,313	9,991,817	3.4726	3.490	3.490	3.510	3.360	3.550	2,877,313	3.4726	3.25%
2022-10-31	0	3.380	3.360	3.380	3.310	3.640	1,948,696	6,713,626	3.4452	3.380	3.360	3.380	3.310	3.640	1,948,696	3.4452	-6.37%
2022-10-28	0	3.610	3.520	3.610	3.440	3.990	2,564,000	9,235,890	3.6021	3.610	3.520	3.610	3.440	3.990	2,564,000	3.6021	-8.84%
2022-10-27	0	3.960	3.960	3.990	3.840	4.050	2,083,249	8,250,443	3.9604	3.960	3.960	3.990	3.840	4.050	2,083,249	3.9604	3.13%
2022-10-26	0	3.840	3.840	3.860	3.600	3.870	1,549,500	5,821,865	3.7573	3.840	3.840	3.860	3.600	3.870	1,549,500	3.7573	6.37%
2022-10-25	0	3.610	3.590	3.610	3.410	3.640	1,627,500	5,732,330	3.5222	3.610	3.590	3.610	3.410	3.640	1,627,500	3.5222	1.40%
2022-10-24	0	3.560	3.560	3.570	3.430	3.860	1,747,000	6,286,260	3.5983	3.560	3.560	3.570	3.430	3.860	1,747,000	3.5983	-7.53%
2022-10-21	0	3.850	3.800	3.850	3.610	3.850	1,426,500	5,307,237	3.7205	3.850	3.800	3.850	3.610	3.850	1,426,500	3.7205	7.84%
2022-10-20	0	3.570	3.570	3.630	3.560	3.750	682,000	2,482,875	3.6406	3.570	3.570	3.630	3.560	3.750	682,000	3.6406	-5.05%
2022-10-19	0	3.760	3.740	3.770	3.730	3.890	528,000	1,990,965	3.7708	3.760	3.740	3.770	3.730	3.890	528,000	3.7708	-2.59%
2022-10-18	0	3.860	3.840	3.860	3.720	3.880	1,017,500	3,893,505	3.8265	3.860	3.840	3.860	3.720	3.880	1,017,500	3.8265	2.93%
2022-10-17	0	3.750	3.750	3.780	3.450	3.840	1,409,685	5,154,785	3.6567	3.750	3.750	3.780	3.450	3.840	1,409,685	3.6567	5.04%
2022-10-14	0	3.570	3.550	3.560	3.400	3.620	1,780,397	6,314,638	3.5468	3.570	3.550	3.560	3.400	3.620	1,780,397	3.5468	6.25%
2022-10-13	0	3.360	3.320	3.360	3.320	3.560	1,015,948	3,457,494	3.4032	3.360	3.320	3.360	3.320	3.560	1,015,948	3.4032	-3.17%
2022-10-12	0	3.470	3.470	3.490	3.350	3.580	1,678,500	5,766,315	3.4354	3.470	3.470	3.490	3.350	3.580	1,678,500	3.4354	-2.53%
2022-10-11	0	3.560	3.540	3.560	3.360	3.590	1,149,500	3,998,805	3.4787	3.560	3.540	3.560	3.360	3.590	1,149,500	3.4787	2.89%
2022-10-10	0	3.460	3.460	3.470	3.290	3.610	1,572,000	5,452,962	3.4688	3.460	3.460	3.470	3.290	3.610	1,572,000	3.4688	1.17%
2022-10-07	0	3.420	3.390	3.420	3.360	3.690	418,000	1,463,655	3.5016	3.420	3.390	3.420	3.360	3.690	418,000	3.5016	-5.79%
2022-10-06	0	3.630	3.580	3.640	3.570	3.690	415,000	1,501,035	3.6170	3.630	3.580	3.640	3.570	3.690	415,000	3.6170	-0.55%
2022-10-05	0	3.650	3.630	3.650	3.400	3.660	803,000	2,868,873	3.5727	3.650	3.630	3.650	3.400	3.660	803,000	3.5727	8.96%
2022-10-03	0	3.350	3.350	3.360	3.290	3.570	789,500	2,657,425	3.3660	3.350	3.350	3.360	3.290	3.570	789,500	3.3660	-4.29%
2022-09-30	0	3.500	3.490	3.500	3.430	3.570	559,000	1,936,485	3.4642	3.500	3.490	3.500	3.430	3.570	559,000	3.4642	-0.57%
2022-09-29	0	3.520	3.510	3.520	3.460	3.790	837,010	2,970,744	3.5492	3.520	3.510	3.520	3.460	3.790	837,010	3.5492	-4.35%
2022-09-28	0	3.680	3.680	3.690	3.610	3.770	1,075,000	3,945,960	3.6707	3.680	3.680	3.690	3.610	3.770	1,075,000	3.6707	-2.90%
2022-09-27	0	3.790	3.770	3.790	3.610	3.820	975,500	3,586,375	3.6764	3.790	3.770	3.790	3.610	3.820	975,500	3.6764	1.07%
2022-09-26	0	3.750	3.730	3.750	3.660	3.810	466,000	1,748,710	3.7526	3.750	3.730	3.750	3.660	3.810	466,000	3.7526	0.27%
2022-09-23	0	3.740	3.680	3.740	3.660	3.840	1,236,500	4,603,995	3.7234	3.740	3.680	3.740	3.660	3.840	1,236,500	3.7234	-2.35%
2022-09-22	0	3.830	3.830	3.840	3.730	3.920	1,151,000	4,364,740	3.7921	3.830	3.830	3.840	3.730	3.920	1,151,000	3.7921	-2.79%
2022-09-21	0	3.940	3.910	3.940	3.890	4.060	1,116,000	4,383,240	3.9276	3.940	3.910	3.940	3.890	4.060	1,116,000	3.9276	-2.96%
2022-09-20	0	4.060	4.050	4.060	3.980	4.100	886,894	3,603,142	4.0627	4.060	4.050	4.060	3.980	4.100	886,894	4.0627	0.50%
2022-09-19	0	4.040	4.010	4.040	3.980	4.300	2,006,000	8,202,950	4.0892	4.040	4.010	4.040	3.980	4.300	2,006,000	4.0892	-9.21%
2022-09-16	0	4.450	4.390	4.450	4.230	4.450	2,856,447	12,497,264	4.3751	4.450	4.390	4.450	4.230	4.450	2,856,447	4.3751	4.46%
2022-09-15	0	4.260	4.260	4.280	4.160	4.290	1,103,543	4,671,846	4.2335	4.260	4.260	4.280	4.160	4.290	1,103,543	4.2335	1.19%
2022-09-14	0	4.210	4.190	4.210	4.120	4.330	1,600,661	6,669,427	4.1667	4.210	4.190	4.210	4.120	4.330	1,600,661	4.1667	-3.00%
2022-09-13	0	4.340	4.300	4.340	4.240	4.390	1,227,000	5,277,610	4.3012	4.340	4.300	4.340	4.240	4.390	1,227,000	4.3012	-0.69%
2022-09-09	0	4.370	4.330	4.370	4.220	4.460	1,544,638	6,713,071	4.3460	4.370	4.330	4.370	4.220	4.460	1,544,638	4.3460	1.63%
2022-09-08	0	4.300	4.300	4.310	4.230	4.450	715,500	3,078,110	4.3020	4.300	4.300	4.310	4.230	4.450	715,500	4.3020	-1.83%
2022-09-07	0	4.380	4.380	4.400	4.330	4.490	712,500	3,147,285	4.4172	4.380	4.380	4.400	4.330	4.490	712,500	4.4172	-2.23%
2022-09-06	0	4.480	4.480	4.510	4.360	4.520	990,000	4,412,260	4.4568	4.480	4.480	4.510	4.360	4.520	990,000	4.4568	1.13%
2022-09-05	0	4.430	4.430	4.490	4.350	4.650	1,856,751	8,306,456	4.4737	4.430	4.430	4.490	4.350	4.650	1,856,751	4.4737	-4.11%
2022-09-02	0	4.620	4.620	4.630	4.550	4.710	1,207,000	5,573,785	4.6179	4.620	4.620	4.630	4.550	4.710	1,207,000	4.6179	-1.07%
2022-09-01	0	4.670	4.670	4.690	4.630	4.860	1,183,500	5,568,565	4.7052	4.670	4.670	4.690	4.630	4.860	1,183,500	4.7052	-3.11%
2022-08-31	0	4.820	4.750	4.820	4.550	4.840	1,949,139	9,189,422	4.7146	4.820	4.750	4.820	4.550	4.840	1,949,139	4.7146	3.43%
2022-08-30	0	4.660	4.660	4.710	4.600	4.770	1,237,548	5,740,764	4.6388	4.660	4.660	4.710	4.600	4.770	1,237,548	4.6388	-2.31%
2022-08-29	0	4.770	4.730	4.770	4.680	5.010	2,189,500	10,505,440	4.7981	4.770	4.730	4.770	4.680	5.010	2,189,500	4.7981	-3.05%
2022-08-26	0	4.920	4.900	4.920	4.420	4.990	5,219,954	24,809,054	4.7527	4.920	4.900	4.920	4.420	4.990	5,219,954	4.7527	13.89%
2022-08-25	0	4.320	4.270	4.320	4.120	4.350	1,656,000	7,049,325	4.2568	4.320	4.270	4.320	4.120	4.350	1,656,000	4.2568	4.60%
2022-08-24	0	4.130	4.130	4.140	3.990	4.180	1,527,500	6,253,350	4.0938	4.130	4.130	4.140	3.990	4.180	1,527,500	4.0938	0.24%
2022-08-23	0	4.120	4.120	4.140	3.950	4.120	2,415,500	9,849,330	4.0776	4.120	4.120	4.140	3.950	4.120	2,415,500	4.0776	1.73%
2022-08-22	0	4.050	3.990	4.050	3.920	4.050	2,013,814	8,101,384	4.0229	4.050	3.990	4.050	3.920	4.050	2,013,814	4.0229	1.00%
2022-08-19	0	4.010	3.950	4.010	3.940	4.040	1,975,500	7,896,260	3.9971	4.010	3.950	4.010	3.940	4.040	1,975,500	3.9971	1.26%
2022-08-18	0	3.960	3.960	3.990	3.860	4.020	1,277,500	5,050,085	3.9531	3.960	3.960	3.990	3.860	4.020	1,277,500	3.9531	-0.25%
2022-08-17	0	3.970	3.970	3.980	3.940	4.200	1,441,746	5,770,853	4.0027	3.970	3.970	3.980	3.940	4.200	1,441,746	4.0027	-3.87%
2022-08-16	0	4.130	4.120	4.130	3.950	4.150	3,527,500	14,330,147	4.0624	4.130	4.120	4.130	3.950	4.150	3,527,500	4.0624	2.74%
2022-08-15	0	4.020	4.020	4.050	3.950	4.100	1,520,000	6,122,305	4.0278	4.020	4.020	4.050	3.950	4.100	1,520,000	4.0278	0.00%
2022-08-12	0	4.020	4.020	4.090	4.000	4.280	1,119,530	4,592,908	4.1025	4.020	4.020	4.090	4.000	4.280	1,119,530	4.1025	-5.85%
2022-08-11	0	4.270	4.240	4.270	4.060	4.270	1,278,974	5,367,706	4.1969	4.270	4.240	4.270	4.060	4.270	1,278,974	4.1969	5.43%
2022-08-10	0	4.050	4.000	4.070	3.990	4.150	919,500	3,726,120	4.0523	4.050	4.000	4.070	3.990	4.150	919,500	4.0523	-2.17%
2022-08-09	0	4.140	4.130	4.150	4.110	4.300	1,338,999	5,569,985	4.1598	4.140	4.130	4.150	4.110	4.300	1,338,999	4.1598	-3.04%
2022-08-08	0	4.270	4.220	4.270	4.160	4.440	3,556,500	15,428,180	4.3380	4.270	4.220	4.270	4.160	4.440	3,556,500	4.3380	3.14%
2022-08-05	0	4.140	4.120	4.140	3.880	4.170	3,857,000	15,687,555	4.0673	4.140	4.120	4.140	3.880	4.170	3,857,000	4.0673	7.81%
2022-08-04	0	3.840	3.810	3.840	3.770	3.980	4,242,749	16,435,828	3.8739	3.840	3.810	3.840	3.770	3.980	4,242,749	3.8739	0.52%
2022-08-03	0	3.820	3.820	3.870	3.770	4.000	4,503,000	17,579,017	3.9038	3.820	3.820	3.870	3.770	4.000	4,503,000	3.9038	-1.80%
2022-08-02	0	3.890	3.880	3.890	3.720	4.000	5,015,000	19,013,950	3.7914	3.890	3.880	3.890	3.720	4.000	5,015,000	3.7914	-2.02%
2022-08-01	0	3.970	3.970	3.980	3.890	4.300	4,027,500	15,955,435	3.9616	3.970	3.970	3.980	3.890	4.300	4,027,500	3.9616	-4.34%
2022-07-29	0	4.150	4.150	4.180	4.090	4.370	5,372,500	22,547,750	4.1969	4.150	4.150	4.180	4.090	4.370	5,372,500	4.1969	-3.94%
2022-07-28	0	4.320	4.270	4.320	4.220	4.410	2,264,500	9,784,540	4.3208	4.320	4.270	4.320	4.220	4.410	2,264,500	4.3208	2.61%
2022-07-27	0	4.210	4.210	4.230	4.210	4.530	2,336,500	10,070,885	4.3102	4.210	4.210	4.230	4.210	4.530	2,336,500	4.3102	-4.97%
2022-07-26	0	4.430	4.430	4.440	4.320	4.550	1,829,554	8,042,385	4.3958	4.430	4.430	4.440	4.320	4.550	1,829,554	4.3958	-1.12%
2022-07-25	0	4.480	4.480	4.520	4.430	4.650	1,334,500	5,998,947	4.4953	4.480	4.480	4.520	4.430	4.650	1,334,500	4.4953	-3.45%
2022-07-22	0	4.640	4.620	4.640	4.500	4.750	2,607,384	12,066,878	4.6280	4.640	4.620	4.640	4.500	4.750	2,607,384	4.6280	1.31%
2022-07-21	0	4.580	4.580	4.620	4.560	4.920	3,441,000	16,231,715	4.7172	4.580	4.580	4.620	4.560	4.920	3,441,000	4.7172	-6.53%
2022-07-20	0	4.900	4.880	4.900	4.820	5.180	3,207,169	15,881,009	4.9517	4.900	4.880	4.900	4.820	5.180	3,207,169	4.9517	-1.01%
2022-07-19	0	4.950	4.950	4.960	4.810	5.010	1,572,285	7,752,806	4.9309	4.950	4.950	4.960	4.810	5.010	1,572,285	4.9309	1.02%
2022-07-18	0	4.900	4.870	4.900	4.630	5.050	2,322,000	11,410,970	4.9143	4.900	4.870	4.900	4.630	5.050	2,322,000	4.9143	-2.97%
2022-07-15	0	5.050	5.050	5.070	4.800	5.200	5,072,500	25,172,405	4.9625	5.050	5.050	5.070	4.800	5.200	5,072,500	4.9625	-3.07%
2022-07-14	0	5.210	5.160	5.210	5.080	5.400	1,670,500	8,818,475	5.2789	5.210	5.160	5.210	5.080	5.400	1,670,500	5.2789	0.19%
2022-07-13	0	5.200	5.180	5.210	5.060	5.510	3,109,500	16,164,645	5.1985	5.200	5.180	5.210	5.060	5.510	3,109,500	5.1985	-3.17%
2022-07-12	0	5.370	5.350	5.370	5.210	5.470	1,317,000	6,992,725	5.3096	5.370	5.350	5.370	5.210	5.470	1,317,000	5.3096	-1.10%
2022-07-11	0	5.430	5.350	5.430	5.130	5.470	2,403,500	12,666,260	5.2699	5.430	5.350	5.430	5.130	5.470	2,403,500	5.2699	1.50%
2022-07-08	0	5.350	5.340	5.370	5.300	5.580	1,800,500	9,728,235	5.4031	5.350	5.340	5.370	5.300	5.580	1,800,500	5.4031	-3.25%
2022-07-07	0	5.530	5.500	5.530	5.260	5.560	2,317,508	12,712,978	5.4856	5.530	5.500	5.530	5.260	5.560	2,317,508	5.4856	3.17%
2022-07-06	0	5.360	5.310	5.360	5.210	5.540	2,549,000	13,723,425	5.3838	5.360	5.310	5.360	5.210	5.540	2,549,000	5.3838	0.37%
2022-07-05	0	5.340	5.340	5.350	5.220	5.450	1,387,404	7,389,303	5.3260	5.340	5.340	5.350	5.220	5.450	1,387,404	5.3260	-1.66%
2022-07-04	0	5.430	5.420	5.430	5.120	5.430	1,552,250	8,254,897	5.3180	5.430	5.420	5.430	5.120	5.430	1,552,250	5.3180	3.43%
2022-06-30	0	5.250	5.230	5.250	5.000	5.260	2,870,006	14,780,055	5.1498	5.250	5.230	5.250	5.000	5.260	2,870,006	5.1498	3.35%
2022-06-29	0	5.080	5.070	5.080	5.000	5.470	5,105,000	26,260,855	5.1441	5.080	5.070	5.080	5.000	5.470	5,105,000	5.1441	-7.97%
2022-06-28	0	5.520	5.480	5.520	5.200	5.600	3,285,000	17,649,115	5.3726	5.520	5.480	5.520	5.200	5.600	3,285,000	5.3726	-1.25%
2022-06-27	0	5.590	5.590	5.600	5.500	5.960	3,980,281	22,724,330	5.7092	5.590	5.590	5.600	5.500	5.960	3,980,281	5.7092	-0.71%
2022-06-24	0	5.630	5.620	5.630	5.330	5.850	6,454,500	36,569,075	5.6657	5.630	5.620	5.630	5.330	5.850	6,454,500	5.6657	5.63%
2022-06-23	0	5.330	5.330	5.340	5.120	5.380	1,826,000	9,551,930	5.2311	5.330	5.330	5.340	5.120	5.380	1,826,000	5.2311	1.91%
2022-06-22	0	5.230	5.150	5.230	5.120	5.480	2,054,000	10,786,305	5.2514	5.230	5.150	5.230	5.120	5.480	2,054,000	5.2514	-0.95%
2022-06-21	0	5.280	5.270	5.280	4.950	5.350	1,967,000	10,264,625	5.2184	5.280	5.270	5.280	4.950	5.350	1,967,000	5.2184	4.97%
2022-06-20	0	5.030	5.010	5.030	4.810	5.040	1,452,000	7,100,500	4.8902	5.030	5.010	5.030	4.810	5.040	1,452,000	4.8902	3.07%
2022-06-17	0	4.880	4.880	4.930	4.830	4.970	1,708,235	8,382,401	4.9071	4.880	4.880	4.930	4.830	4.970	1,708,235	4.9071	0.21%
2022-06-16	0	4.870	4.870	4.890	4.750	5.070	1,820,000	8,827,060	4.8500	4.870	4.870	4.890	4.750	5.070	1,820,000	4.8500	-1.22%
2022-06-15	0	4.930	4.920	4.930	4.820	5.000	1,810,000	8,920,415	4.9284	4.930	4.920	4.930	4.820	5.000	1,810,000	4.9284	1.02%
2022-06-14	0	4.880	4.860	4.880	4.800	5.100	2,271,000	11,089,675	4.8832	4.880	4.860	4.880	4.800	5.100	2,271,000	4.8832	-4.31%
2022-06-13	0	5.100	5.080	5.100	5.060	5.540	3,198,500	16,615,885	5.1949	5.100	5.080	5.100	5.060	5.540	3,198,500	5.1949	-8.11%
2022-06-10	0	5.550	5.530	5.550	5.180	5.590	2,659,500	14,354,960	5.3976	5.550	5.530	5.550	5.180	5.590	2,659,500	5.3976	-0.72%
2022-06-09	0	5.590	5.590	5.600	5.300	5.880	4,901,500	27,269,517	5.5635	5.590	5.590	5.600	5.300	5.880	4,901,500	5.5635	6.27%
2022-06-08	0	5.260	5.260	5.270	5.080	5.270	3,174,000	16,393,805	5.1650	5.260	5.260	5.270	5.080	5.270	3,174,000	5.1650	2.73%
2022-06-07	0	5.120	5.110	5.120	4.990	5.200	1,199,000	6,065,810	5.0591	5.120	5.110	5.120	4.990	5.200	1,199,000	5.0591	0.59%
2022-06-06	0	5.090	5.060	5.090	4.990	5.180	4,257,000	21,600,785	5.0742	5.090	5.060	5.090	4.990	5.180	4,257,000	5.0742	-0.20%
2022-06-02	0	5.100	5.040	5.100	4.890	5.340	2,680,000	13,481,830	5.0305	5.100	5.040	5.100	4.890	5.340	2,680,000	5.0305	-4.49%
2022-06-01	0	5.340	5.280	5.340	4.310	5.400	6,397,828	30,937,660	4.8357	5.340	5.280	5.340	4.310	5.400	6,397,828	4.8357	5.95%
2022-05-31	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2022-03-31	0	5.040	5.040	5.080	5.020	5.800	3,841,500	19,935,332	5.1895	5.040	5.040	5.080	5.020	5.800	3,841,500	5.1895	-9.84%
2022-03-30	0	5.590	5.590	5.610	5.220	5.740	3,366,835	18,862,161	5.6023	5.590	5.590	5.610	5.220	5.740	3,366,835	5.6023	5.47%
2022-03-29	0	5.300	5.290	5.300	5.200	5.500	3,814,883	20,527,964	5.3810	5.300	5.290	5.300	5.200	5.500	3,814,883	5.3810	1.92%
2022-03-28	0	5.200	5.170	5.200	5.110	5.540	3,504,500	18,584,125	5.3029	5.200	5.170	5.200	5.110	5.540	3,504,500	5.3029	-7.14%
2022-03-25	0	5.600	5.600	5.620	5.490	5.890	4,076,897	23,055,460	5.6551	5.600	5.600	5.620	5.490	5.890	4,076,897	5.6551	-2.61%
2022-03-24	0	5.750	5.720	5.750	5.500	5.870	2,848,670	16,330,477	5.7327	5.750	5.720	5.750	5.500	5.870	2,848,670	5.7327	1.77%
2022-03-23	0	5.650	5.600	5.650	5.500	5.920	5,496,500	31,236,030	5.6829	5.650	5.600	5.650	5.500	5.920	5,496,500	5.6829	2.73%
2022-03-22	0	5.500	5.500	5.510	5.240	5.560	3,088,000	16,620,130	5.3822	5.500	5.500	5.510	5.240	5.560	3,088,000	5.3822	0.36%
2022-03-21	0	5.480	5.450	5.480	5.030	5.490	6,064,440	32,205,510	5.3105	5.480	5.450	5.480	5.030	5.490	6,064,440	5.3105	5.79%
2022-03-18	0	5.180	5.180	5.210	4.690	5.280	5,722,914	28,909,404	5.0515	5.180	5.180	5.210	4.690	5.280	5,722,914	5.0515	3.60%
2022-03-17	0	5.000	5.000	5.010	4.710	5.140	8,483,502	41,751,458	4.9215	5.000	5.000	5.010	4.710	5.140	8,483,502	4.9215	10.13%
2022-03-16	0	4.540	4.540	4.550	4.170	4.780	12,315,508	54,595,654	4.4331	4.540	4.540	4.550	4.170	4.780	12,315,508	4.4331	4.13%
2022-03-15	0	4.360	4.340	4.360	4.350	4.960	9,331,309	42,735,433	4.5798	4.360	4.340	4.360	4.350	4.960	9,331,309	4.5798	-7.04%
2022-03-14	0	4.690	4.690	4.700	4.690	5.360	3,377,500	16,795,420	4.9727	4.690	4.690	4.700	4.690	5.360	3,377,500	4.9727	-12.66%
2022-03-11	0	5.370	5.360	5.390	5.100	5.460	2,422,138	12,754,915	5.2660	5.370	5.360	5.390	5.100	5.460	2,422,138	5.2660	-2.72%
2022-03-10	0	5.520	5.510	5.580	5.400	5.700	1,949,500	10,779,860	5.5296	5.520	5.510	5.580	5.400	5.700	1,949,500	5.5296	1.66%
2022-03-09	0	5.430	5.380	5.430	5.200	5.760	5,646,256	30,181,064	5.3453	5.430	5.380	5.430	5.200	5.760	5,646,256	5.3453	-4.57%
2022-03-08	0	5.690	5.630	5.690	5.600	6.060	3,730,992	21,581,993	5.7845	5.690	5.630	5.690	5.600	6.060	3,730,992	5.7845	-2.90%
2022-03-07	0	5.860	5.820	5.860	5.650	5.900	2,586,500	14,903,940	5.7622	5.860	5.820	5.860	5.650	5.900	2,586,500	5.7622	-2.17%
2022-03-04	0	5.990	5.980	5.990	5.940	6.200	1,877,200	11,304,333	6.0219	5.990	5.980	5.990	5.940	6.200	1,877,200	6.0219	-4.16%
2022-03-03	0	6.250	6.200	6.250	6.150	6.350	1,271,500	7,905,947	6.2178	6.250	6.200	6.250	6.150	6.350	1,271,500	6.2178	-1.88%
2022-03-02	0	6.370	6.330	6.370	6.320	6.650	1,578,500	10,099,010	6.3979	6.370	6.330	6.370	6.320	6.650	1,578,500	6.3979	-3.63%
2022-03-01	0	6.610	6.510	6.610	6.480	6.900	2,766,495	18,390,822	6.6477	6.610	6.510	6.610	6.480	6.900	2,766,495	6.6477	2.32%
2022-02-28	0	6.460	6.440	6.460	6.250	6.550	1,078,000	6,871,752	6.3745	6.460	6.440	6.460	6.250	6.550	1,078,000	6.3745	0.47%
2022-02-25	0	6.430	6.420	6.430	5.960	6.670	3,648,000	23,564,760	6.4596	6.430	6.420	6.430	5.960	6.670	3,648,000	6.4596	7.89%
2022-02-24	0	5.960	5.900	5.960	5.670	6.080	3,316,500	19,572,685	5.9016	5.960	5.900	5.960	5.670	6.080	3,316,500	5.9016	-2.61%
2022-02-23	0	6.120	6.120	6.130	6.010	6.220	1,015,500	6,237,545	6.1423	6.120	6.120	6.130	6.010	6.220	1,015,500	6.1423	1.49%
2022-02-22	0	6.030	6.000	6.030	5.900	6.200	1,501,000	8,994,035	5.9920	6.030	6.000	6.030	5.900	6.200	1,501,000	5.9920	-3.52%
2022-02-21	0	6.250	6.240	6.250	6.170	6.440	1,471,685	9,208,065	6.2568	6.250	6.240	6.250	6.170	6.440	1,471,685	6.2568	-1.88%
2022-02-18	0	6.370	6.290	6.370	6.250	6.460	1,249,341	7,965,795	6.3760	6.370	6.290	6.370	6.250	6.460	1,249,341	6.3760	-1.39%
2022-02-17	0	6.460	6.410	6.460	6.340	6.480	970,640	6,218,315	6.4064	6.460	6.410	6.460	6.340	6.480	970,640	6.4064	0.47%
2022-02-16	0	6.430	6.390	6.430	6.300	6.500	2,225,500	14,217,230	6.3883	6.430	6.390	6.430	6.300	6.500	2,225,500	6.3883	1.90%
2022-02-15	0	6.310	6.290	6.310	5.870	6.350	3,533,093	21,947,211	6.2119	6.310	6.290	6.310	5.870	6.350	3,533,093	6.2119	5.70%
2022-02-14	0	5.970	5.940	5.970	5.800	6.070	1,537,606	9,146,547	5.9486	5.970	5.940	5.970	5.800	6.070	1,537,606	5.9486	-0.50%
2022-02-11	0	6.000	5.940	6.000	5.810	6.480	8,795,818	52,606,062	5.9808	6.000	5.940	6.000	5.810	6.480	8,795,818	5.9808	-5.51%
2022-02-10	0	6.350	6.290	6.350	6.110	6.680	4,960,500	31,931,805	6.4372	6.350	6.290	6.350	6.110	6.680	4,960,500	6.4372	4.79%
2022-02-09	0	6.060	6.060	6.070	5.880	6.380	4,978,500	30,368,947	6.1000	6.060	6.060	6.070	5.880	6.380	4,978,500	6.1000	0.50%
2022-02-08	0	6.030	6.000	6.030	5.690	6.040	5,019,500	29,677,935	5.9125	6.030	6.000	6.030	5.690	6.040	5,019,500	5.9125	-0.17%
2022-02-07	0	6.040	6.020	6.040	5.950	6.260	3,507,500	21,235,005	6.0542	6.040	6.020	6.040	5.950	6.260	3,507,500	6.0542	0.67%
2022-02-04	0	6.000	5.990	6.000	5.910	6.190	1,852,108	11,281,820	6.0913	6.000	5.990	6.000	5.910	6.190	1,852,108	6.0913	-0.50%
2022-01-31	0	6.030	6.030	6.050	5.830	6.100	540,500	3,230,145	5.9762	6.030	6.030	6.050	5.830	6.100	540,500	5.9762	3.61%
2022-01-28	0	5.820	5.810	5.820	5.760	6.230	3,020,349	17,830,426	5.9034	5.820	5.810	5.820	5.760	6.230	3,020,349	5.9034	-5.83%
2022-01-27	0	6.180	6.160	6.180	5.900	6.410	2,605,550	15,830,135	6.0755	6.180	6.160	6.180	5.900	6.410	2,605,550	6.0755	-4.19%
2022-01-26	0	6.450	6.410	6.450	6.380	6.850	4,300,296	28,134,587	6.5425	6.450	6.410	6.450	6.380	6.850	4,300,296	6.5425	-4.44%
2022-01-25	0	6.750	6.720	6.750	6.720	7.060	2,772,500	18,999,835	6.8530	6.750	6.720	6.750	6.720	7.060	2,772,500	6.8530	-5.46%
2022-01-24	0	7.140	7.130	7.140	7.070	7.540	3,018,000	21,821,840	7.2306	7.140	7.130	7.140	7.070	7.540	3,018,000	7.2306	-4.42%
2022-01-21	0	7.470	7.460	7.470	7.440	7.710	1,326,000	9,925,130	7.4850	7.470	7.460	7.470	7.440	7.710	1,326,000	7.4850	-2.61%
2022-01-20	0	7.670	7.660	7.670	7.510	7.980	1,488,500	11,393,760	7.6545	7.670	7.660	7.670	7.510	7.980	1,488,500	7.6545	-1.67%
2022-01-19	0	7.800	7.800	7.820	7.670	7.970	1,209,299	9,407,419	7.7792	7.800	7.800	7.820	7.670	7.970	1,209,299	7.7792	-1.02%
2022-01-18	0	7.880	7.870	7.880	7.870	8.330	2,552,086	20,548,043	8.0515	7.880	7.870	7.880	7.870	8.330	2,552,086	8.0515	-0.51%
2022-01-17	0	7.920	7.920	7.950	7.610	8.030	2,607,380	20,534,898	7.8757	7.920	7.920	7.950	7.610	8.030	2,607,380	7.8757	4.62%
2022-01-14	0	7.570	7.570	7.600	7.340	7.650	1,445,960	10,879,166	7.5238	7.570	7.570	7.600	7.340	7.650	1,445,960	7.5238	1.61%
2022-01-13	0	7.450	7.450	7.460	7.410	7.820	1,472,250	11,107,580	7.5446	7.450	7.450	7.460	7.410	7.820	1,472,250	7.5446	-3.50%
2022-01-12	0	7.720	7.720	7.730	7.420	7.720	2,042,000	15,464,817	7.5734	7.720	7.720	7.730	7.420	7.720	2,042,000	7.5734	3.49%
2022-01-11	0	7.460	7.460	7.500	7.330	7.520	898,500	6,661,815	7.4144	7.460	7.460	7.500	7.330	7.520	898,500	7.4144	0.27%
2022-01-10	0	7.440	7.430	7.440	7.190	7.630	1,409,833	10,548,102	7.4818	7.440	7.430	7.440	7.190	7.630	1,409,833	7.4818	2.06%
2022-01-07	0	7.290	7.270	7.290	7.050	7.500	2,195,613	15,729,236	7.1639	7.290	7.270	7.290	7.050	7.500	2,195,613	7.1639	1.11%
2022-01-06	0	7.210	7.200	7.210	7.070	7.460	3,455,845	24,708,442	7.1498	7.210	7.200	7.210	7.070	7.460	3,455,845	7.1498	-2.17%
2022-01-05	0	7.370	7.360	7.370	7.350	7.870	2,777,683	20,562,667	7.4028	7.370	7.360	7.370	7.350	7.870	2,777,683	7.4028	-6.35%
2022-01-04	0	7.870	7.860	7.870	7.740	8.620	4,215,273	33,593,273	7.9694	7.870	7.860	7.870	7.740	8.620	4,215,273	7.9694	-5.41%
2022-01-03	0	8.320	8.280	8.320	8.140	8.570	1,475,500	12,222,470	8.2836	8.320	8.280	8.320	8.140	8.570	1,475,500	8.2836	0.60%
2021-12-31	0	8.270	8.230	8.270	8.000	8.490	887,000	7,222,160	8.1422	8.270	8.230	8.270	8.000	8.490	887,000	8.1422	1.35%
2021-12-30	0	8.160	8.130	8.160	7.390	8.180	3,444,500	27,587,408	8.0091	8.160	8.130	8.160	7.390	8.180	3,444,500	8.0091	5.29%
2021-12-29	0	7.750	7.720	7.750	7.120	7.770	3,732,700	27,979,906	7.4959	7.750	7.720	7.750	7.120	7.770	3,732,700	7.4959	4.17%
2021-12-28	0	7.440	7.430	7.440	7.300	8.550	12,008,255	90,975,096	7.5760	7.440	7.430	7.440	7.300	8.550	12,008,255	7.5760	-11.95%
2021-12-24	0	8.450	8.450	8.460	8.180	8.530	779,994	6,575,213	8.4298	8.450	8.450	8.460	8.180	8.530	779,994	8.4298	2.18%
2021-12-23	0	8.270	8.230	8.270	8.200	8.530	3,240,500	26,973,535	8.3239	8.270	8.230	8.270	8.200	8.530	3,240,500	8.3239	-0.60%
2021-12-22	0	8.320	8.320	8.330	8.200	8.500	2,811,493	23,343,719	8.3030	8.320	8.320	8.330	8.200	8.500	2,811,493	8.3030	-1.42%
2021-12-21	0	8.440	8.400	8.440	8.060	8.470	2,142,131	17,765,113	8.2932	8.440	8.400	8.440	8.060	8.470	2,142,131	8.2932	4.71%
2021-12-20	0	8.060	8.050	8.060	8.000	8.450	3,293,500	27,102,141	8.2290	8.060	8.050	8.060	8.000	8.450	3,293,500	8.2290	-3.82%
2021-12-17	0	8.380	8.350	8.380	8.250	8.870	2,306,670	19,420,686	8.4194	8.380	8.350	8.380	8.250	8.870	2,306,670	8.4194	-3.90%
2021-12-16	0	8.720	8.680	8.720	8.300	8.770	3,166,691	27,038,492	8.5384	8.720	8.680	8.720	8.300	8.770	3,166,691	8.5384	4.56%
2021-12-15	0	8.340	8.330	8.340	8.270	9.130	4,806,000	41,122,160	8.5564	8.340	8.330	8.340	8.270	9.130	4,806,000	8.5564	-6.92%
2021-12-14	0	8.960	8.960	8.980	8.940	9.260	1,779,150	16,092,683	9.0452	8.960	8.960	8.980	8.940	9.260	1,779,150	9.0452	-2.08%
2021-12-13	0	9.150	9.150	9.180	9.050	9.600	1,892,012	17,439,400	9.2174	9.150	9.150	9.180	9.050	9.600	1,892,012	9.2174	-1.93%
2021-12-10	0	9.330	9.310	9.330	9.230	9.770	1,555,369	14,627,454	9.4045	9.330	9.310	9.330	9.230	9.770	1,555,369	9.4045	-4.31%
2021-12-09	0	9.750	9.720	9.750	9.370	9.800	1,657,885	15,985,710	9.6422	9.750	9.720	9.750	9.370	9.800	1,657,885	9.6422	3.50%
2021-12-08	0	9.420	9.410	9.420	9.360	9.610	944,368	8,932,520	9.4587	9.420	9.410	9.420	9.360	9.610	944,368	9.4587	0.21%
2021-12-07	0	9.400	9.400	9.420	9.210	9.450	1,707,368	15,930,919	9.3307	9.400	9.400	9.420	9.210	9.450	1,707,368	9.3307	1.40%
2021-12-06	0	9.270	9.250	9.270	9.170	10.10	3,232,833	30,500,156	9.4345	9.270	9.250	9.270	9.170	10.10	3,232,833	9.4345	-8.22%
2021-12-03	0	10.10	10.10	10.12	9.760	10.20	1,219,832	12,232,430	10.028	10.10	10.10	10.12	9.760	10.20	1,219,832	10.028	2.33%
2021-12-02	0	9.870	9.840	9.870	9.730	10.08	1,255,000	12,389,380	9.8720	9.870	9.840	9.870	9.730	10.08	1,255,000	9.8720	-2.85%
2021-12-01	0	10.16	10.16	10.18	10.08	10.32	1,132,398	11,604,352	10.248	10.16	10.16	10.18	10.08	10.32	1,132,398	10.248	-2.31%
2021-11-30	0	10.40	10.34	10.40	10.08	10.68	3,058,871	31,538,519	10.311	10.40	10.34	10.40	10.08	10.68	3,058,871	10.311	0.19%
2021-11-29	0	10.38	10.38	10.40	10.28	10.64	1,821,755	18,965,456	10.411	10.38	10.38	10.40	10.28	10.64	1,821,755	10.411	-1.89%
2021-11-26	0	10.58	10.54	10.58	10.40	10.98	3,252,024	34,357,409	10.565	10.58	10.54	10.58	10.40	10.98	3,252,024	10.565	-3.47%
2021-11-25	0	10.96	10.96	10.98	10.36	11.08	3,328,994	36,014,749	10.819	10.96	10.96	10.98	10.36	11.08	3,328,994	10.819	4.38%
2021-11-24	0	10.50	10.50	10.52	10.46	10.96	2,141,000	22,646,260	10.577	10.50	10.50	10.52	10.46	10.96	2,141,000	10.577	-2.96%
2021-11-23	0	10.82	10.78	10.82	10.52	11.20	5,079,500	55,737,560	10.973	10.82	10.78	10.82	10.52	11.20	5,079,500	10.973	-0.92%
2021-11-22	0	10.92	10.92	10.94	10.70	11.68	6,686,790	73,740,593	11.028	10.92	10.92	10.94	10.70	11.68	6,686,790	11.028	4.00%
2021-11-19	0	10.50	10.48	10.50	10.20	10.92	5,899,147	62,600,092	10.612	10.50	10.48	10.50	10.20	10.92	5,899,147	10.612	1.74%
2021-11-18	0	10.32	10.30	10.32	9.890	10.36	2,849,500	29,143,370	10.228	10.32	10.30	10.32	9.890	10.36	2,849,500	10.228	2.58%
2021-11-17	0	10.06	10.04	10.06	9.820	10.16	2,769,000	27,836,780	10.053	10.06	10.04	10.06	9.820	10.16	2,769,000	10.053	0.90%
2021-11-16	0	9.970	9.950	9.970	9.520	10.10	4,131,500	40,950,400	9.9118	9.970	9.950	9.970	9.520	10.10	4,131,500	9.9118	3.85%
2021-11-15	0	9.600	9.580	9.600	9.500	9.950	4,236,648	40,911,495	9.6566	9.600	9.580	9.600	9.500	9.950	4,236,648	9.6566	-0.10%
2021-11-12	0	9.610	9.610	9.620	9.130	9.740	2,547,070	24,417,775	9.5866	9.610	9.610	9.620	9.130	9.740	2,547,070	9.5866	3.78%
2021-11-11	0	9.260	9.200	9.260	9.060	9.370	1,328,500	12,187,820	9.1741	9.260	9.200	9.260	9.060	9.370	1,328,500	9.1741	-0.86%
2021-11-10	0	9.340	9.340	9.350	8.890	9.520	3,619,882	33,427,194	9.2343	9.340	9.340	9.350	8.890	9.520	3,619,882	9.2343	2.75%
2021-11-09	0	9.090	9.040	9.090	8.610	9.120	3,059,000	27,358,745	8.9437	9.090	9.040	9.090	8.610	9.120	3,059,000	8.9437	4.48%
2021-11-08	0	8.700	8.700	8.710	8.500	9.100	2,902,000	25,183,690	8.6780	8.700	8.700	8.710	8.500	9.100	2,902,000	8.6780	-3.65%
2021-11-05	0	9.030	9.020	9.030	8.880	9.280	1,756,500	15,842,830	9.0195	9.030	9.020	9.030	8.880	9.280	1,756,500	9.0195	-0.66%
2021-11-04	0	9.090	9.080	9.090	8.930	9.430	3,067,313	28,056,895	9.1471	9.090	9.080	9.090	8.930	9.430	3,067,313	9.1471	-1.20%
2021-11-03	0	9.200	9.170	9.200	9.040	9.450	1,876,000	17,268,384	9.2049	9.200	9.170	9.200	9.040	9.450	1,876,000	9.2049	0.22%
2021-11-02	0	9.180	9.120	9.180	9.100	9.530	2,818,000	26,118,408	9.2684	9.180	9.120	9.180	9.100	9.530	2,818,000	9.2684	-0.43%
2021-11-01	0	9.220	9.170	9.220	9.040	9.610	3,582,500	33,080,890	9.2340	9.220	9.170	9.220	9.040	9.610	3,582,500	9.2340	-4.55%
2021-10-29	0	9.660	9.630	9.660	9.340	9.780	1,164,000	11,259,208	9.6729	9.660	9.630	9.660	9.340	9.780	1,164,000	9.6729	1.68%
2021-10-28	0	9.500	9.490	9.500	9.200	9.640	1,253,847	11,864,760	9.4627	9.500	9.490	9.500	9.200	9.640	1,253,847	9.4627	1.82%
2021-10-27	0	9.330	9.330	9.350	9.180	9.640	1,085,989	10,088,811	9.2900	9.330	9.330	9.350	9.180	9.640	1,085,989	9.2900	-0.64%
2021-10-26	0	9.390	9.360	9.390	9.180	9.600	2,466,500	22,927,165	9.2954	9.390	9.360	9.390	9.180	9.600	2,466,500	9.2954	-2.09%
2021-10-25	0	9.590	9.580	9.590	9.580	9.960	1,447,500	14,073,505	9.7226	9.590	9.580	9.590	9.580	9.960	1,447,500	9.7226	-2.64%
2021-10-22	0	9.850	9.830	9.850	9.640	10.00	1,208,500	11,819,130	9.7800	9.850	9.830	9.850	9.640	10.00	1,208,500	9.7800	0.72%
2021-10-21	0	9.780	9.730	9.790	9.700	10.04	1,582,701	15,607,229	9.8611	9.780	9.730	9.790	9.700	10.04	1,582,701	9.8611	-2.98%
2021-10-20	0	10.08	10.06	10.10	10.00	10.48	2,082,096	21,047,843	10.109	10.08	10.06	10.10	10.00	10.48	2,082,096	10.109	-1.75%
2021-10-19	0	10.26	10.22	10.26	9.880	10.36	2,764,000	28,015,995	10.136	10.26	10.22	10.26	9.880	10.36	2,764,000	10.136	3.85%
2021-10-18	0	9.880	9.870	9.880	9.700	10.02	1,627,500	16,022,640	9.8449	9.880	9.870	9.880	9.700	10.02	1,627,500	9.8449	0.30%
2021-10-15	0	9.850	9.850	9.860	9.660	10.14	2,171,146	21,382,951	9.8487	9.850	9.850	9.860	9.660	10.14	2,171,146	9.8487	-1.20%
2021-10-12	0	9.970	9.940	9.970	9.850	10.42	1,994,000	20,004,522	10.032	9.970	9.940	9.970	9.850	10.42	1,994,000	10.032	-4.32%
2021-10-11	0	10.42	10.38	10.42	10.10	10.74	2,217,900	23,208,118	10.464	10.42	10.38	10.42	10.10	10.74	2,217,900	10.464	3.17%
2021-10-08	0	10.10	10.04	10.10	9.820	10.88	2,752,500	27,903,515	10.138	10.10	10.04	10.10	9.820	10.88	2,752,500	10.138	-0.39%
2021-10-07	0	10.14	10.10	10.14	9.860	10.26	2,172,133	21,916,406	10.090	10.14	10.10	10.14	9.860	10.26	2,172,133	10.090	3.68%
2021-10-06	0	9.780	9.770	9.780	9.580	10.02	3,651,500	35,598,890	9.7491	9.780	9.770	9.780	9.580	10.02	3,651,500	9.7491	-2.98%
2021-10-05	0	10.08	10.02	10.08	9.960	10.30	2,079,500	20,911,440	10.056	10.08	10.02	10.08	9.960	10.30	2,079,500	10.056	-2.51%
2021-10-04	0	10.34	10.34	10.38	10.08	10.60	1,983,482	20,393,353	10.282	10.34	10.34	10.38	10.08	10.60	1,983,482	10.282	-4.08%
2021-09-30	0	10.78	10.76	10.78	10.32	11.12	3,205,000	34,525,890	10.773	10.78	10.76	10.78	10.32	11.12	3,205,000	10.773	1.70%
2021-09-29	0	10.60	10.58	10.60	10.40	11.24	4,415,000	46,946,331	10.633	10.60	10.58	10.60	10.40	11.24	4,415,000	10.633	-5.86%
2021-09-28	0	11.26	11.24	11.26	11.06	11.46	1,357,381	15,321,263	11.287	11.26	11.24	11.26	11.06	11.46	1,357,381	11.287	0.54%
2021-09-27	0	11.20	11.20	11.22	11.18	11.88	1,567,000	18,011,720	11.494	11.20	11.20	11.22	11.18	11.88	1,567,000	11.494	-1.23%
2021-09-24	0	11.34	11.34	11.36	11.16	12.06	2,869,500	33,450,900	11.657	11.34	11.34	11.36	11.16	12.06	2,869,500	11.657	-2.24%
2021-09-23	0	11.60	11.60	11.62	11.56	12.24	2,920,500	34,426,720	11.788	11.60	11.60	11.62	11.56	12.24	2,920,500	11.788	-3.97%
2021-09-21	0	12.08	11.92	12.08	11.66	12.22	1,071,000	12,811,967	11.963	12.08	11.92	12.08	11.66	12.22	1,071,000	11.963	0.00%
2021-09-20	0	12.08	12.00	12.08	11.88	12.66	1,934,500	23,299,410	12.044	12.08	12.00	12.08	11.88	12.66	1,934,500	12.044	-1.95%
2021-09-17	0	12.32	12.32	12.34	12.08	12.70	2,548,500	31,592,590	12.397	12.32	12.32	12.34	12.08	12.70	2,548,500	12.397	1.99%
2021-09-16	0	12.08	12.04	12.08	11.54	12.26	2,616,500	31,172,475	11.914	12.08	12.04	12.08	11.54	12.26	2,616,500	11.914	-0.98%
2021-09-15	0	12.20	12.18	12.24	12.16	12.98	1,831,525	22,747,013	12.420	12.20	12.18	12.24	12.16	12.98	1,831,525	12.420	-3.33%
2021-09-14	0	12.62	12.60	12.62	12.48	13.14	2,710,835	34,615,218	12.769	12.62	12.60	12.62	12.48	13.14	2,710,835	12.769	1.12%
2021-09-13	0	12.48	12.46	12.48	12.06	13.18	3,952,548	48,782,422	12.342	12.48	12.46	12.48	12.06	13.18	3,952,548	12.342	-3.26%
2021-09-10	0	12.90	12.90	12.96	12.74	13.14	1,138,500	14,695,915	12.908	12.90	12.90	12.96	12.74	13.14	1,138,500	12.908	0.78%
2021-09-09	0	12.80	12.80	12.84	12.70	13.74	3,354,475	43,521,771	12.974	12.80	12.80	12.84	12.70	13.74	3,354,475	12.974	-4.90%
2021-09-08	0	13.46	13.36	13.46	13.16	13.88	2,338,000	31,415,482	13.437	13.46	13.36	13.46	13.16	13.88	2,338,000	13.437	-1.75%
2021-09-07	0	13.70	13.66	13.70	13.50	14.14	2,713,000	37,243,255	13.728	13.70	13.66	13.70	13.50	14.14	2,713,000	13.728	1.93%
2021-09-06	0	13.44	13.44	13.48	13.36	14.44	4,295,188	59,168,324	13.775	13.44	13.44	13.48	13.36	14.44	4,295,188	13.775	-4.41%
2021-09-03	0	14.06	14.02	14.06	13.56	14.12	4,157,248	57,483,331	13.827	14.06	14.02	14.06	13.56	14.12	4,157,248	13.827	0.00%
2021-09-02	0	14.06	14.00	14.06	12.88	14.08	6,604,442	89,643,828	13.573	14.06	14.00	14.06	12.88	14.08	6,604,442	13.573	10.53%
2021-09-01	0	12.72	12.72	12.74	12.72	13.08	1,495,000	19,289,645	12.903	12.72	12.72	12.74	12.72	13.08	1,495,000	12.903	-2.75%
2021-08-31	0	13.08	13.08	13.12	12.84	13.98	3,497,000	46,336,149	13.250	13.08	13.08	13.12	12.84	13.98	3,497,000	13.250	-5.08%
2021-08-30	0	13.78	13.76	13.78	13.08	13.80	2,590,029	34,878,415	13.466	13.78	13.76	13.78	13.08	13.80	2,590,029	13.466	4.39%
2021-08-27	0	13.20	13.18	13.20	12.56	13.26	2,905,363	37,822,160	13.018	13.20	13.18	13.20	12.56	13.26	2,905,363	13.018	6.11%
2021-08-26	0	12.44	12.42	12.44	12.22	12.88	1,413,436	17,591,345	12.446	12.44	12.42	12.44	12.22	12.88	1,413,436	12.446	-1.27%
2021-08-25	0	12.60	12.60	12.62	12.34	13.30	3,956,500	50,269,783	12.706	12.60	12.60	12.62	12.34	13.30	3,956,500	12.706	-2.63%
2021-08-24	0	12.94	12.82	12.94	12.02	13.00	2,670,783	33,822,788	12.664	12.94	12.82	12.94	12.02	13.00	2,670,783	12.664	5.03%
2021-08-23	0	12.32	12.32	12.34	11.74	12.74	4,228,500	52,403,657	12.393	12.32	12.32	12.34	11.74	12.74	4,228,500	12.393	5.66%
2021-08-20	0	11.66	11.66	11.68	10.78	12.46	10,168,286	114,874,428	11.297	11.66	11.66	11.68	10.78	12.46	10,168,286	11.297	-7.17%
2021-08-19	0	12.56	12.50	12.56	12.48	13.10	1,311,000	16,717,930	12.752	12.56	12.50	12.56	12.48	13.10	1,311,000	12.752	-0.48%
2021-08-18	0	12.62	12.62	12.64	12.52	12.96	1,620,500	20,577,290	12.698	12.62	12.62	12.64	12.52	12.96	1,620,500	12.698	-0.94%
2021-08-17	0	12.74	12.66	12.76	12.38	13.60	4,691,500	59,737,683	12.733	12.74	12.66	12.76	12.38	13.60	4,691,500	12.733	-5.63%
2021-08-16	0	13.50	13.50	13.52	13.22	13.80	1,715,000	23,097,730	13.468	13.50	13.50	13.52	13.22	13.80	1,715,000	13.468	0.00%
2021-08-13	0	13.50	13.50	13.52	13.16	14.16	3,003,500	40,574,797	13.509	13.50	13.50	13.52	13.16	14.16	3,003,500	13.509	-0.74%
2021-08-12	0	13.60	13.54	13.60	13.46	14.00	2,244,000	30,632,390	13.651	13.60	13.54	13.60	13.46	14.00	2,244,000	13.651	-0.29%
2021-08-11	0	13.64	13.62	13.64	13.58	14.70	3,367,000	46,914,989	13.934	13.64	13.62	13.64	13.58	14.70	3,367,000	13.934	-7.71%
2021-08-10	0	14.78	14.70	14.78	13.98	14.82	4,089,500	59,247,561	14.488	14.78	14.70	14.78	13.98	14.82	4,089,500	14.488	4.23%
2021-08-09	0	14.18	14.16	14.20	13.12	14.22	3,179,654	43,570,296	13.703	14.18	14.16	14.20	13.12	14.22	3,179,654	13.703	4.88%
2021-08-06	0	13.52	13.52	13.58	13.28	14.14	3,124,200	42,503,790	13.605	13.52	13.52	13.58	13.28	14.14	3,124,200	13.605	-5.45%
2021-08-05	0	14.30	14.14	14.30	13.70	15.02	4,238,500	60,346,543	14.238	14.30	14.14	14.30	13.70	15.02	4,238,500	14.238	-3.25%
2021-08-04	0	14.78	14.76	14.78	14.70	15.56	1,561,500	23,322,770	14.936	14.78	14.76	14.78	14.70	15.56	1,561,500	14.936	-1.86%
2021-08-03	0	15.06	15.06	15.08	14.38	16.56	8,041,500	124,807,981	15.520	15.06	15.06	15.08	14.38	16.56	8,041,500	15.520	7.57%
2021-08-02	0	14.00	14.00	14.04	13.10	14.12	4,712,968	64,219,781	13.626	14.00	14.00	14.04	13.10	14.12	4,712,968	13.626	-2.51%
2021-07-30	0	14.36	14.34	14.36	13.94	14.70	3,366,500	48,061,456	14.276	14.36	14.34	14.36	13.94	14.70	3,366,500	14.276	-2.84%
2021-07-29	0	14.78	14.66	14.78	14.34	15.28	4,733,500	69,826,185	14.751	14.78	14.66	14.78	14.34	15.28	4,733,500	14.751	3.36%
2021-07-28	0	14.30	14.30	14.36	13.40	14.90	9,179,500	129,787,272	14.139	14.30	14.30	14.36	13.40	14.90	9,179,500	14.139	0.28%
2021-07-27	0	14.26	14.26	14.30	14.00	16.20	9,960,400	148,655,356	14.925	14.26	14.26	14.30	14.00	16.20	9,960,400	14.925	-9.97%
2021-07-26	0	15.84	15.84	15.86	15.04	16.58	7,439,500	117,328,557	15.771	15.84	15.84	15.86	15.04	16.58	7,439,500	15.771	-2.22%
2021-07-23	0	16.20	16.20	16.26	15.98	17.26	4,462,942	73,436,243	16.455	16.20	16.20	16.26	15.98	17.26	4,462,942	16.455	-7.53%
2021-07-22	0	17.52	17.40	17.52	16.98	17.54	2,732,000	47,327,560	17.323	17.52	17.40	17.52	16.98	17.54	2,732,000	17.323	1.51%
2021-07-21	0	17.26	17.24	17.26	16.44	17.42	3,443,400	58,235,934	16.912	17.26	17.24	17.26	16.44	17.42	3,443,400	16.912	4.10%
2021-07-20	0	16.58	16.54	16.58	15.84	17.52	6,918,300	115,100,531	16.637	16.58	16.54	16.58	15.84	17.52	6,918,300	16.637	-5.80%
2021-07-19	0	17.60	17.56	17.60	17.56	18.60	4,082,950	73,856,737	18.089	17.60	17.56	17.60	17.56	18.60	4,082,950	18.089	-1.23%
2021-07-16	0	17.82	17.70	17.82	16.84	17.88	3,380,678	59,213,044	17.515	17.82	17.70	17.82	16.84	17.88	3,380,678	17.515	3.85%
2021-07-15	0	17.16	17.16	17.18	16.82	17.46	3,807,629	65,176,362	17.117	17.16	17.16	17.18	16.82	17.46	3,807,629	17.117	-1.04%
2021-07-14	0	17.34	17.32	17.34	16.40	17.58	3,737,841	64,349,922	17.216	17.34	17.32	17.34	16.40	17.58	3,737,841	17.216	4.46%
2021-07-13	0	16.60	16.52	16.60	16.12	17.00	5,149,000	85,415,624	16.589	16.60	16.52	16.60	16.12	17.00	5,149,000	16.589	0.73%
2021-07-12	0	16.48	16.38	16.48	14.80	16.64	6,486,080	102,718,045	15.837	16.48	16.38	16.48	14.80	16.64	6,486,080	15.837	10.60%
2021-07-09	0	14.90	14.90	15.00	14.50	15.38	3,200,193	47,850,505	14.952	14.90	14.90	15.00	14.50	15.38	3,200,193	14.952	0.27%
2021-07-08	0	14.86	14.86	14.88	14.72	15.68	5,496,500	82,720,680	15.050	14.86	14.86	14.88	14.72	15.68	5,496,500	15.050	-5.35%
2021-07-07	0	15.70	15.70	15.76	15.52	16.80	4,513,947	72,363,710	16.031	15.70	15.70	15.76	15.52	16.80	4,513,947	16.031	-2.61%
2021-07-06	0	16.12	16.12	16.14	14.46	16.46	12,710,385	195,145,793	15.353	16.12	16.12	16.14	14.46	16.46	12,710,385	15.353	1.00%
2021-07-05	0	15.96	15.96	15.98	15.58	16.66	5,563,021	89,312,181	16.055	15.96	15.96	15.98	15.58	16.66	5,563,021	16.055	-1.48%
2021-07-02	0	16.20	16.20	16.24	15.86	17.28	5,645,555	92,043,861	16.304	16.20	16.20	16.24	15.86	17.28	5,645,555	16.304	-5.26%
2021-06-30	0	17.10	17.10	17.16	16.82	17.54	4,783,000	82,193,534	17.185	17.10	17.10	17.16	16.82	17.54	4,783,000	17.185	0.23%
2021-06-29	0	17.06	17.02	17.06	16.82	17.96	4,756,484	82,052,909	17.251	17.06	17.02	17.06	16.82	17.96	4,756,484	17.251	-1.04%
2021-06-28	0	17.24	17.24	17.38	17.04	17.82	3,340,580	58,453,324	17.498	17.24	17.24	17.38	17.04	17.82	3,340,580	17.498	0.23%
2021-06-25	0	17.20	17.20	17.28	16.92	18.20	7,903,195	136,575,742	17.281	17.20	17.20	17.28	16.92	18.20	7,903,195	17.281	-4.12%
2021-06-24	0	17.94	17.84	17.94	17.72	18.98	11,370,077	208,001,759	18.294	17.94	17.84	17.94	17.72	18.98	11,370,077	18.294	0.67%
2021-06-23	0	17.82	17.82	17.86	17.60	18.48	8,891,576	160,629,857	18.065	17.82	17.82	17.86	17.60	18.48	8,891,576	18.065	-1.00%
2021-06-22	0	18.00	17.92	18.00	17.72	18.70	8,024,500	145,906,500	18.183	18.00	17.92	18.00	17.72	18.70	8,024,500	18.183	-1.10%
2021-06-21	0	18.20	18.20	18.22	16.90	19.12	11,919,820	218,332,982	18.317	18.20	18.20	18.22	16.90	19.12	11,919,820	18.317	7.18%
2021-06-18	0	16.98	16.96	16.98	16.54	17.48	7,690,331	130,283,081	16.941	16.98	16.96	16.98	16.54	17.48	7,690,331	16.941	-0.12%
2021-06-17	0	17.00	17.00	17.04	14.06	17.20	21,029,574	335,932,837	15.974	17.00	17.00	17.04	14.06	17.20	21,029,574	15.974	18.38%
2021-06-16	0	14.36	14.36	14.38	13.90	15.44	13,050,600	190,810,064	14.621	14.36	14.36	14.38	13.90	15.44	13,050,600	14.621	1.84%
2021-06-15	0	14.10	14.08	14.10	13.70	14.76	3,531,411	49,636,326	14.056	14.10	14.08	14.10	13.70	14.76	3,531,411	14.056	-1.67%
2021-06-11	0	14.34	14.34	14.36	14.00	14.70	3,426,091	48,849,965	14.258	14.34	14.34	14.36	14.00	14.70	3,426,091	14.258	-0.28%
2021-06-10	0	14.38	14.38	14.40	14.32	15.36	10,479,944	154,341,800	14.727	14.38	14.38	14.40	14.32	15.36	10,479,944	14.727	1.27%
2021-06-09	0	14.20	14.20	14.22	12.96	14.30	8,417,956	116,690,038	13.862	14.20	14.20	14.22	12.96	14.30	8,417,956	13.862	10.94%
2021-06-08	0	12.80	12.80	12.82	12.56	13.00	2,103,000	26,783,341	12.736	12.80	12.80	12.82	12.56	13.00	2,103,000	12.736	-0.78%
2021-06-07	0	12.90	12.90	12.92	12.66	13.42	5,541,444	72,190,740	13.027	12.90	12.90	12.92	12.66	13.42	5,541,444	13.027	1.57%
2021-06-04	0	12.70	12.68	12.70	12.60	13.34	4,578,219	58,828,858	12.850	12.70	12.68	12.70	12.60	13.34	4,578,219	12.850	-2.76%
2021-06-03	0	13.06	13.04	13.06	12.98	13.76	3,408,500	45,137,070	13.243	13.06	13.04	13.06	12.98	13.76	3,408,500	13.243	-3.12%
2021-06-02	0	13.48	13.46	13.48	13.34	14.04	5,709,611	77,735,156	13.615	13.48	13.46	13.48	13.34	14.04	5,709,611	13.615	0.45%
2021-06-01	0	13.42	13.42	13.52	13.20	13.84	6,414,841	87,072,443	13.574	13.42	13.42	13.52	13.20	13.84	6,414,841	13.574	0.30%
2021-05-31	0	13.38	13.38	13.44	12.82	13.66	7,699,164	102,518,502	13.316	13.38	13.38	13.44	12.82	13.66	7,699,164	13.316	5.19%
2021-05-28	0	12.72	12.72	12.78	12.72	14.84	13,280,442	181,398,509	13.659	12.72	12.72	12.78	12.72	14.84	13,280,442	13.659	-7.69%
2021-05-27	0	13.78	13.66	13.78	13.10	14.28	9,048,484	123,761,583	13.678	13.78	13.66	13.78	13.10	14.28	9,048,484	13.678	0.88%
2021-05-26	0	13.66	13.66	13.78	12.80	14.34	11,321,553	155,686,216	13.751	13.66	13.66	13.78	12.80	14.34	11,321,553	13.751	7.56%
2021-05-25	0	12.70	12.66	12.70	12.00	13.22	9,425,451	121,063,215	12.844	12.70	12.66	12.70	12.00	13.22	9,425,451	12.844	4.96%
2021-05-24	0	12.10	12.06	12.10	11.58	12.38	7,623,991	91,593,436	12.014	12.10	12.06	12.10	11.58	12.38	7,623,991	12.014	-0.66%
2021-05-21	0	12.18	12.10	12.18	10.78	12.18	8,602,269	101,579,571	11.808	12.18	12.10	12.18	10.78	12.18	8,602,269	11.808	12.15%
2021-05-20	0	10.86	10.76	10.86	10.42	11.10	2,420,500	26,275,250	10.855	10.86	10.76	10.86	10.42	11.10	2,420,500	10.855	4.42%
2021-05-18	0	10.40	10.36	10.42	10.14	10.48	498,955	5,123,388	10.268	10.40	10.36	10.42	10.14	10.48	498,955	10.268	-0.95%
2021-05-17	0	10.50	10.50	10.52	10.16	10.68	1,615,672	16,875,943	10.445	10.50	10.50	10.52	10.16	10.68	1,615,672	10.445	1.94%
2021-05-14	0	10.30	10.28	10.30	9.740	10.38	2,297,828	23,146,855	10.073	10.30	10.28	10.30	9.740	10.38	2,297,828	10.073	4.57%
2021-05-13	0	9.850	9.850	9.860	9.810	10.14	1,108,517	11,033,565	9.9534	9.850	9.850	9.860	9.810	10.14	1,108,517	9.9534	-2.86%
2021-05-12	0	10.14	10.12	10.18	9.930	10.26	1,068,897	10,723,925	10.033	10.14	10.12	10.18	9.930	10.26	1,068,897	10.033	1.40%
2021-05-11	0	10.00	10.00	10.02	9.900	10.34	1,150,439	11,591,931	10.076	10.00	10.00	10.02	9.900	10.34	1,150,439	10.076	-2.72%
2021-05-10	0	10.28	10.22	10.28	10.14	10.56	1,145,000	11,771,940	10.281	10.28	10.22	10.28	10.14	10.56	1,145,000	10.281	0.00%
2021-05-07	0	10.28	10.24	10.28	9.960	10.76	2,703,500	27,528,580	10.183	10.28	10.24	10.28	9.960	10.76	2,703,500	10.183	-4.10%
2021-05-06	0	10.72	10.70	10.72	10.22	10.86	1,479,766	15,580,812	10.529	10.72	10.70	10.72	10.22	10.86	1,479,766	10.529	0.56%
2021-05-05	0	10.66	10.58	10.66	10.46	11.08	1,632,500	17,604,680	10.784	10.66	10.58	10.66	10.46	11.08	1,632,500	10.784	-5.33%
2021-05-04	0	11.26	11.08	11.26	10.96	11.50	2,002,000	22,489,840	11.234	11.26	11.08	11.26	10.96	11.50	2,002,000	11.234	-1.05%
2021-05-03	0	11.38	11.36	11.38	10.78	11.46	1,594,848	17,890,695	11.218	11.38	11.36	11.38	10.78	11.46	1,594,848	11.218	2.34%
2021-04-30	0	11.12	11.12	11.16	10.74	11.18	1,847,082	20,332,625	11.008	11.12	11.12	11.16	10.74	11.18	1,847,082	11.008	3.35%
2021-04-29	0	10.76	10.76	10.78	10.36	11.36	6,677,177	71,713,287	10.740	10.76	10.76	10.78	10.36	11.36	6,677,177	10.740	-4.78%
2021-04-28	0	11.30	11.28	11.30	11.06	11.68	5,450,441	62,136,749	11.400	11.30	11.28	11.30	11.06	11.68	5,450,441	11.400	0.00%
2021-04-27	0	11.30	11.28	11.30	9.710	11.36	11,927,697	128,913,111	10.808	11.30	11.28	11.30	9.710	11.36	11,927,697	10.808	16.74%
2021-04-26	0	9.680	9.670	9.680	9.680	10.14	1,382,704	13,629,620	9.8572	9.680	9.670	9.680	9.680	10.14	1,382,704	9.8572	0.00%
2021-04-23	0	9.680	9.670	9.680	9.440	10.00	2,335,000	22,871,742	9.7952	9.680	9.670	9.680	9.440	10.00	2,335,000	9.7952	0.94%
2021-04-22	0	9.590	9.500	9.590	8.980	9.620	2,624,475	24,848,492	9.4680	9.590	9.500	9.590	8.980	9.620	2,624,475	9.4680	5.97%
2021-04-21	0	9.050	9.040	9.050	8.900	9.130	751,500	6,788,562	9.0333	9.050	9.040	9.050	8.900	9.130	751,500	9.0333	-0.88%
2021-04-20	0	9.130	9.030	9.130	8.990	9.130	1,625,000	14,701,200	9.0469	9.130	9.030	9.130	8.990	9.130	1,625,000	9.0469	1.22%
2021-04-19	0	9.020	9.000	9.020	8.830	9.040	1,176,564	10,565,263	8.9798	9.020	9.000	9.020	8.830	9.040	1,176,564	8.9798	0.78%
2021-04-16	0	8.950	8.950	8.990	8.870	9.260	782,064	7,090,226	9.0660	8.950	8.950	8.990	8.870	9.260	782,064	9.0660	-1.43%
2021-04-15	0	9.080	9.050	9.090	8.800	9.110	1,058,063	9,550,948	9.0268	9.080	9.050	9.090	8.800	9.110	1,058,063	9.0268	0.00%
2021-04-14	0	9.080	9.060	9.080	8.970	9.170	546,063	4,952,457	9.0694	9.080	9.060	9.080	8.970	9.170	546,063	9.0694	2.48%
2021-04-13	0	8.860	8.860	8.870	8.830	9.170	743,988	6,687,908	8.9893	8.860	8.860	8.870	8.830	9.170	743,988	8.9893	-2.64%
2021-04-12	0	9.100	9.100	9.150	9.100	9.490	759,445	6,993,484	9.2087	9.100	9.100	9.150	9.100	9.490	759,445	9.2087	-3.40%
2021-04-09	0	9.420	9.410	9.420	9.360	9.800	781,000	7,408,890	9.4864	9.420	9.410	9.420	9.360	9.800	781,000	9.4864	-3.68%
2021-04-08	0	9.780	9.680	9.780	9.560	9.940	633,000	6,125,710	9.6773	9.780	9.680	9.780	9.560	9.940	633,000	9.6773	0.20%
2021-04-07	0	9.760	9.700	9.760	9.540	10.08	811,000	7,902,155	9.7437	9.760	9.700	9.760	9.540	10.08	811,000	9.7437	-0.91%
2021-04-01	0	9.850	9.830	9.850	9.310	9.900	1,129,816	10,972,711	9.7119	9.850	9.830	9.850	9.310	9.900	1,129,816	9.7119	6.49%
2021-03-31	0	9.250	9.190	9.250	9.130	9.440	1,456,070	13,444,437	9.2334	9.250	9.190	9.250	9.130	9.440	1,456,070	9.2334	0.11%
2021-03-30	0	9.240	9.220	9.240	9.210	10.10	1,347,789	12,847,563	9.5323	9.240	9.220	9.240	9.210	10.10	1,347,789	9.5323	-5.71%
2021-03-29	0	9.800	9.790	9.800	9.770	10.40	2,131,914	21,509,187	10.089	9.800	9.790	9.800	9.770	10.40	2,131,914	10.089	0.62%
2021-03-26	0	9.740	9.740	9.750	9.280	9.950	1,369,748	13,333,168	9.7340	9.740	9.740	9.750	9.280	9.950	1,369,748	9.7340	4.96%
2021-03-25	0	9.280	9.200	9.280	8.780	9.280	1,125,432	10,144,686	9.0140	9.280	9.200	9.280	8.780	9.280	1,125,432	9.0140	3.11%
2021-03-24	0	9.000	8.970	9.080	8.820	9.250	1,397,964	12,499,648	8.9413	9.000	8.970	9.080	8.820	9.250	1,397,964	8.9413	-2.49%
2021-03-23	0	9.230	9.140	9.230	8.940	9.800	2,406,500	22,174,065	9.2142	9.230	9.140	9.230	8.940	9.800	2,406,500	9.2142	-2.84%
2021-03-22	0	9.500	9.470	9.500	9.400	10.10	828,175	7,966,415	9.6192	9.500	9.470	9.500	9.400	10.10	828,175	9.6192	-2.36%
2021-03-19	0	9.730	9.730	9.800	9.620	9.970	1,486,516	14,537,257	9.7794	9.730	9.730	9.800	9.620	9.970	1,486,516	9.7794	-2.01%
2021-03-18	0	9.930	9.810	9.930	9.720	10.28	2,652,833	26,366,850	9.9391	9.930	9.810	9.930	9.720	10.28	2,652,833	9.9391	2.16%
2021-03-17	0	9.720	9.680	9.720	8.750	9.790	3,695,152	34,532,554	9.3454	9.720	9.680	9.720	8.750	9.790	3,695,152	9.3454	8.72%
2021-03-16	0	8.940	8.900	8.950	8.600	9.010	605,400	5,391,204	8.9052	8.940	8.900	8.950	8.600	9.010	605,400	8.9052	3.59%
2021-03-15	0	8.630	8.630	8.640	8.590	9.130	1,017,964	8,936,064	8.7784	8.630	8.630	8.640	8.590	9.130	1,017,964	8.7784	-4.00%
2021-03-12	0	8.990	8.890	9.000	8.760	9.080	1,218,928	10,873,175	8.9203	8.990	8.890	9.000	8.760	9.080	1,218,928	8.9203	1.81%
2021-03-11	0	8.830	8.820	8.830	8.450	8.880	1,075,000	9,417,285	8.7603	8.830	8.820	8.830	8.450	8.880	1,075,000	8.7603	5.62%
2021-03-10	0	8.360	8.360	8.370	8.020	8.640	1,780,275	14,709,467	8.2625	8.360	8.360	8.370	8.020	8.640	1,780,275	8.2625	3.21%
2021-03-09	0	8.100	8.100	8.130	7.990	8.560	2,727,500	22,372,010	8.2024	8.100	8.100	8.130	7.990	8.560	2,727,500	8.2024	-0.61%
2021-03-08	0	8.150	8.150	8.200	8.120	9.260	4,697,500	40,674,672	8.6588	8.150	8.150	8.200	8.120	9.260	4,697,500	8.6588	-7.18%
2021-03-05	0	8.780	8.730	8.780	8.510	9.000	1,698,719	14,857,332	8.7462	8.780	8.730	8.780	8.510	9.000	1,698,719	8.7462	-2.98%
2021-03-04	0	9.050	9.010	9.070	9.000	9.590	2,098,500	19,376,810	9.2336	9.050	9.010	9.070	9.000	9.590	2,098,500	9.2336	-5.04%
2021-03-03	0	9.530	9.530	9.560	9.240	9.570	1,431,616	13,526,650	9.4485	9.530	9.530	9.560	9.240	9.570	1,431,616	9.4485	0.85%
2021-03-02	0	9.450	9.440	9.450	9.290	9.800	1,578,027	14,938,524	9.4666	9.450	9.440	9.450	9.290	9.800	1,578,027	9.4666	-0.53%
2021-03-01	0	9.500	9.500	9.550	9.180	10.08	3,693,500	34,788,860	9.4189	9.500	9.500	9.550	9.180	10.08	3,693,500	9.4189	-5.38%
2021-02-26	0	10.04	10.02	10.04	9.010	10.04	2,398,200	23,104,088	9.6339	10.04	10.02	10.04	9.010	10.04	2,398,200	9.6339	5.35%
2021-02-25	0	9.530	9.520	9.530	9.400	9.810	2,224,800	21,237,188	9.5457	9.530	9.520	9.530	9.400	9.810	2,224,800	9.5457	-1.95%
2021-02-24	0	9.720	9.720	9.740	9.310	10.20	2,202,000	21,353,115	9.6971	9.720	9.720	9.740	9.310	10.20	2,202,000	9.6971	-3.38%
2021-02-23	0	10.06	10.04	10.06	10.02	10.62	1,559,000	15,788,910	10.128	10.06	10.04	10.06	10.02	10.62	1,559,000	10.128	-1.76%
2021-02-22	0	10.24	10.24	10.26	10.10	10.92	1,780,000	18,918,215	10.628	10.24	10.24	10.26	10.10	10.92	1,780,000	10.628	-5.36%
2021-02-19	0	10.82	10.82	10.84	10.58	10.98	1,384,500	15,057,755	10.876	10.82	10.82	10.84	10.58	10.98	1,384,500	10.876	-0.73%
2021-02-18	0	10.90	10.90	10.94	10.74	11.12	1,828,000	19,928,280	10.902	10.90	10.90	10.94	10.74	11.12	1,828,000	10.902	0.00%
2021-02-17	0	10.90	10.90	10.94	10.72	10.92	1,173,120	12,716,828	10.840	10.90	10.90	10.94	10.72	10.92	1,173,120	10.840	-0.18%
2021-02-16	0	10.92	10.90	10.92	10.78	11.32	1,103,000	12,027,410	10.904	10.92	10.90	10.92	10.78	11.32	1,103,000	10.904	-0.18%
2021-02-11	0	10.94	10.94	10.96	10.80	11.06	280,000	3,068,740	10.960	10.94	10.94	10.96	10.80	11.06	280,000	10.960	0.92%
2021-02-10	0	10.84	10.84	10.90	10.64	11.08	691,200	7,463,018	10.797	10.84	10.84	10.90	10.64	11.08	691,200	10.797	0.00%
2021-02-09	0	10.84	10.84	10.86	10.72	11.08	950,000	10,331,890	10.876	10.84	10.84	10.86	10.72	11.08	950,000	10.876	-1.09%
2021-02-08	0	10.96	10.84	10.96	10.50	11.16	1,384,500	14,888,093	10.753	10.96	10.84	10.96	10.50	11.16	1,384,500	10.753	0.00%
2021-02-05	0	10.96	10.82	10.98	10.78	11.38	931,500	10,292,010	11.049	10.96	10.82	10.98	10.78	11.38	931,500	11.049	-1.44%
2021-02-04	0	11.12	11.12	11.18	11.00	12.00	2,165,000	24,572,160	11.350	11.12	11.12	11.18	11.00	12.00	2,165,000	11.350	-3.64%
2021-02-03	0	11.54	11.54	11.56	11.44	11.96	2,806,338	32,768,783	11.677	11.54	11.54	11.56	11.44	11.96	2,806,338	11.677	-1.03%
2021-02-02	0	11.66	11.58	11.66	11.54	11.94	2,638,293	30,771,325	11.663	11.66	11.58	11.66	11.54	11.94	2,638,293	11.663	3.00%
2021-02-01	0	11.32	11.22	11.32	10.52	11.32	3,144,500	34,628,710	11.012	11.32	11.22	11.32	10.52	11.32	3,144,500	11.012	8.22%
2021-01-29	0	10.46	10.42	10.46	10.00	10.88	2,414,588	24,946,368	10.332	10.46	10.42	10.46	10.00	10.88	2,414,588	10.332	1.36%
2021-01-28	0	10.32	10.22	10.32	9.590	10.46	2,463,500	24,575,774	9.9760	10.32	10.22	10.32	9.590	10.46	2,463,500	9.9760	2.99%
2021-01-27	0	10.02	10.00	10.02	9.550	10.66	2,180,527	21,798,782	9.9970	10.02	10.00	10.02	9.550	10.66	2,180,527	9.9970	-5.29%
2021-01-26	0	10.58	10.58	10.60	10.42	11.50	2,396,000	25,952,630	10.832	10.58	10.58	10.60	10.42	11.50	2,396,000	10.832	-5.87%
2021-01-25	0	11.24	11.22	11.24	10.90	11.54	2,679,500	30,246,470	11.288	11.24	11.22	11.24	10.90	11.54	2,679,500	11.288	3.50%
2021-01-22	0	10.86	10.86	10.90	10.50	11.10	2,362,383	25,471,964	10.782	10.86	10.86	10.90	10.50	11.10	2,362,383	10.782	2.45%
2021-01-21	0	10.60	10.60	10.68	10.58	11.58	2,687,477	29,487,884	10.972	10.60	10.60	10.68	10.58	11.58	2,687,477	10.972	-5.02%
2021-01-20	0	11.16	11.00	11.16	9.960	11.16	3,801,494	40,339,443	10.611	11.16	11.00	11.16	9.960	11.16	3,801,494	10.611	11.60%
2021-01-19	0	10.00	9.980	10.00	9.970	10.28	3,307,872	33,244,843	10.050	10.00	9.980	10.00	9.970	10.28	3,307,872	10.050	0.00%
2021-01-18	0	10.00	9.990	10.00	9.970	10.28	2,043,507	20,590,312	10.076	10.00	9.990	10.00	9.970	10.28	2,043,507	10.076	0.00%
2021-01-15	0	10.00	9.990	10.00	9.890	10.02	2,359,660	23,468,423	9.9457	10.00	9.990	10.00	9.890	10.02	2,359,660	9.9457	0.20%
2021-01-14	0	9.980	9.960	9.980	9.680	9.980	1,436,508	14,197,150	9.8831	9.980	9.960	9.980	9.680	9.980	1,436,508	9.8831	2.99%
2021-01-13	0	9.690	9.680	9.690	9.500	9.870	751,865	7,298,092	9.7067	9.690	9.680	9.690	9.500	9.870	751,865	9.7067	1.68%
2021-01-12	0	9.530	9.530	9.580	9.460	9.850	1,910,481	18,556,118	9.7128	9.530	9.530	9.580	9.460	9.850	1,910,481	9.7128	-3.05%
2021-01-11	0	9.830	9.800	9.830	9.650	10.00	1,866,153	18,265,165	9.7876	9.830	9.800	9.830	9.650	10.00	1,866,153	9.7876	0.51%
2021-01-08	0	9.780	9.710	9.780	9.480	9.900	1,100,957	10,668,333	9.6901	9.780	9.710	9.780	9.480	9.900	1,100,957	9.6901	1.35%
2021-01-07	0	9.650	9.640	9.650	9.540	10.00	745,127	7,194,817	9.6558	9.650	9.640	9.650	9.540	10.00	745,127	9.6558	-2.33%
2021-01-06	0	9.880	9.870	9.880	9.680	9.890	831,247	8,158,200	9.8144	9.880	9.870	9.880	9.680	9.890	831,247	9.8144	0.92%
2021-01-05	0	9.790	9.720	9.790	9.700	10.18	1,909,601	18,755,904	9.8219	9.790	9.720	9.790	9.700	10.18	1,909,601	9.8219	-4.77%
2021-01-04	0	10.28	10.14	10.28	9.920	10.32	1,693,364	17,153,548	10.130	10.28	10.14	10.28	9.920	10.32	1,693,364	10.130	1.98%
2020-12-31	0	10.08	10.06	10.08	9.950	10.30	769,117	7,738,950	10.062	10.08	10.06	10.08	9.950	10.30	769,117	10.062	-0.59%
2020-12-30	0	10.14	10.10	10.18	9.990	10.38	891,185	9,047,023	10.152	10.14	10.10	10.18	9.990	10.38	891,185	10.152	0.40%
2020-12-29	0	10.10	10.10	10.12	9.510	10.16	2,124,440	21,299,767	10.026	10.10	10.10	10.12	9.510	10.16	2,124,440	10.026	4.88%
2020-12-28	0	9.630	9.600	9.630	9.330	9.660	2,137,237	20,389,491	9.5401	9.630	9.600	9.630	9.330	9.660	2,137,237	9.5401	0.63%
2020-12-24	0	9.570	9.540	9.570	9.500	9.890	1,308,400	12,636,401	9.6579	9.570	9.540	9.570	9.500	9.890	1,308,400	9.6579	-2.15%
2020-12-23	0	9.780	9.740	9.780	9.550	9.940	1,995,997	19,513,418	9.7763	9.780	9.740	9.780	9.550	9.940	1,995,997	9.7763	-0.20%
2020-12-22	0	9.800	9.790	9.800	9.670	10.10	1,186,373	11,655,471	9.8245	9.800	9.790	9.800	9.670	10.10	1,186,373	9.8245	-2.00%
2020-12-21	0	10.00	9.970	10.00	9.110	10.06	2,977,155	28,615,778	9.6118	10.00	9.970	10.00	9.110	10.06	2,977,155	9.6118	8.70%
2020-12-18	0	9.200	9.200	9.210	9.180	9.600	1,929,158	17,907,103	9.2823	9.200	9.200	9.210	9.180	9.600	1,929,158	9.2823	-3.66%
2020-12-17	0	9.550	9.520	9.550	9.310	9.870	1,567,832	14,940,918	9.5297	9.550	9.520	9.550	9.310	9.870	1,567,832	9.5297	0.63%
2020-12-16	0	9.490	9.390	9.490	9.150	9.620	1,213,688	11,342,559	9.3455	9.490	9.390	9.490	9.150	9.620	1,213,688	9.3455	0.21%
2020-12-15	0	9.470	9.450	9.470	9.310	9.790	1,164,183	11,078,026	9.5157	9.470	9.450	9.470	9.310	9.790	1,164,183	9.5157	-2.67%
2020-12-14	0	9.730	9.730	9.800	9.730	10.22	403,201	3,987,729	9.8902	9.730	9.730	9.800	9.730	10.22	403,201	9.8902	-2.51%
2020-12-11	0	9.980	9.960	9.980	9.920	10.26	795,352	7,981,374	10.035	9.980	9.960	9.980	9.920	10.26	795,352	10.035	0.10%
2020-12-10	0	9.970	9.940	9.970	9.800	10.06	1,218,635	12,085,852	9.9175	9.970	9.940	9.970	9.800	10.06	1,218,635	9.9175	-0.50%
2020-12-09	0	10.02	10.00	10.02	9.780	10.34	1,458,036	14,642,098	10.042	10.02	10.00	10.02	9.780	10.34	1,458,036	10.042	-1.38%
2020-12-08	0	10.16	10.16	10.18	9.890	10.20	1,278,831	12,876,521	10.069	10.16	10.16	10.18	9.890	10.20	1,278,831	10.069	3.36%
2020-12-07	0	9.830	9.800	9.830	9.700	10.02	1,420,382	13,924,325	9.8032	9.830	9.800	9.830	9.700	10.02	1,420,382	9.8032	2.18%
2020-12-04	0	9.620	9.620	9.660	9.620	9.890	999,666	9,793,785	9.7971	9.620	9.620	9.660	9.620	9.890	999,666	9.7971	-0.93%
2020-12-03	0	9.710	9.700	9.710	9.540	9.900	1,394,729	13,480,447	9.6653	9.710	9.700	9.710	9.540	9.900	1,394,729	9.6653	-1.62%
2020-12-02	0	9.870	9.780	9.870	9.420	9.870	1,026,053	9,928,667	9.6766	9.870	9.780	9.870	9.420	9.870	1,026,053	9.6766	0.10%
2020-12-01	0	9.860	9.860	9.900	9.570	10.04	7,021,229	67,407,914	9.6006	9.860	9.860	9.900	9.570	10.04	7,021,229	9.6006	3.46%
2020-11-30	0	9.530	9.530	9.570	9.530	9.900	7,829,355	74,831,975	9.5579	9.530	9.530	9.570	9.530	9.900	7,829,355	9.5579	-4.60%
2020-11-27	0	9.990	9.930	10.00	9.700	10.00	442,000	4,363,870	9.8730	9.990	9.930	10.00	9.700	10.00	442,000	9.8730	2.99%
2020-11-26	0	9.700	9.700	9.790	9.600	9.940	652,545	6,353,114	9.7359	9.700	9.700	9.790	9.600	9.940	652,545	9.7359	0.10%
2020-11-25	0	9.690	9.680	9.690	9.550	10.20	1,368,888	13,531,117	9.8848	9.690	9.680	9.690	9.550	10.20	1,368,888	9.8848	-3.10%
2020-11-24	0	10.00	9.970	10.00	9.900	10.58	1,596,730	16,135,851	10.106	10.00	9.970	10.00	9.900	10.58	1,596,730	10.106	-4.03%
2020-11-23	0	10.42	10.42	10.44	10.34	10.76	1,419,320	14,957,521	10.539	10.42	10.42	10.44	10.34	10.76	1,419,320	10.539	-0.95%
2020-11-20	0	10.52	10.52	10.58	10.52	11.14	1,194,000	12,935,160	10.833	10.52	10.52	10.58	10.52	11.14	1,194,000	10.833	-4.19%
2020-11-19	0	10.98	10.88	10.98	10.48	11.20	2,677,957	29,247,913	10.922	10.98	10.88	10.98	10.48	11.20	2,677,957	10.922	3.98%
2020-11-18	0	10.56	10.54	10.56	10.12	10.56	824,033	8,521,095	10.341	10.56	10.54	10.56	10.12	10.56	824,033	10.341	3.94%
2020-11-17	0	10.16	10.06	10.16	9.920	10.70	1,823,750	18,323,943	10.047	10.16	10.06	10.16	9.920	10.70	1,823,750	10.047	-2.12%
2020-11-16	0	10.38	10.18	10.38	10.02	10.48	1,377,501	14,025,937	10.182	10.38	10.18	10.38	10.02	10.48	1,377,501	10.182	0.97%
2020-11-13	0	10.28	10.24	10.28	9.860	10.28	1,182,632	11,887,917	10.052	10.28	10.24	10.28	9.860	10.28	1,182,632	10.052	1.78%
2020-11-12	0	10.10	10.08	10.10	9.950	10.32	1,235,662	12,544,431	10.152	10.10	10.08	10.10	9.950	10.32	1,235,662	10.152	0.00%
2020-11-11	0	10.10	10.08	10.10	9.840	10.50	2,611,646	26,361,629	10.094	10.10	10.08	10.10	9.840	10.50	2,611,646	10.094	-3.81%
2020-11-10	0	10.50	10.48	10.50	10.40	11.20	3,458,656	37,132,142	10.736	10.50	10.48	10.50	10.40	11.20	3,458,656	10.736	1.35%
2020-11-09	0	10.36	10.36	10.40	10.32	10.88	1,446,000	15,380,980	10.637	10.36	10.36	10.40	10.32	10.88	1,446,000	10.637	-2.26%
2020-11-06	0	10.60	10.52	10.62	10.24	10.62	3,373,488	35,143,166	10.417	10.60	10.52	10.62	10.24	10.62	3,373,488	10.417	2.71%
2020-11-05	0	10.32	10.28	10.32	10.24	10.72	1,847,983	19,245,041	10.414	10.32	10.28	10.32	10.24	10.72	1,847,983	10.414	-2.64%
2020-11-04	0	10.60	10.58	10.60	10.52	10.70	1,307,500	13,846,670	10.590	10.60	10.58	10.60	10.52	10.70	1,307,500	10.590	0.19%
2020-11-03	0	10.58	10.58	10.60	10.42	10.84	2,243,000	23,898,881	10.655	10.58	10.58	10.60	10.42	10.84	2,243,000	10.655	-3.11%
2020-11-02	0	10.92	10.92	10.94	10.90	11.92	2,858,059	31,781,414	11.120	10.92	10.92	10.94	10.90	11.92	2,858,059	11.120	-4.04%
2020-10-30	0	11.38	11.32	11.38	11.12	11.72	3,188,080	36,378,463	11.411	11.38	11.32	11.38	11.12	11.72	3,188,080	11.411	-2.90%
2020-10-29	0	11.72	11.72	11.76	11.72	12.04	2,113,500	25,022,060	11.839	11.72	11.72	11.76	11.72	12.04	2,113,500	11.839	-3.93%
2020-10-28	0	12.20	12.18	12.20	11.96	12.54	2,904,281	35,245,145	12.136	12.20	12.18	12.20	11.96	12.54	2,904,281	12.136	-2.09%
2020-10-27	0	12.46	12.40	12.46	12.04	12.80	4,012,920	50,070,288	12.477	12.46	12.40	12.46	12.04	12.80	4,012,920	12.477	7.60%
2020-10-23	0	11.58	11.58	11.60	11.54	11.96	1,812,500	21,238,915	11.718	11.58	11.58	11.60	11.54	11.96	1,812,500	11.718	0.87%
2020-10-22	0	11.48	11.44	11.48	10.82	11.76	3,181,482	35,729,011	11.230	11.48	11.44	11.48	10.82	11.76	3,181,482	11.230	-0.35%
2020-10-21	0	11.52	11.52	11.54	11.44	12.38	1,762,800	20,799,488	11.799	11.52	11.52	11.54	11.44	12.38	1,762,800	11.799	-5.57%
2020-10-20	0	12.20	12.16	12.20	12.00	12.60	2,040,500	25,068,291	12.285	12.20	12.16	12.20	12.00	12.60	2,040,500	12.285	0.00%
2020-10-19	0	12.20	11.16	12.20	12.20	13.10	6,459,319	82,805,940	12.820	12.20	11.16	12.20	12.20	13.10	6,459,319	12.820	-1.93%
2020-10-16	0	12.44	12.42	12.44	11.92	12.44	3,844,032	47,010,609	12.230	12.44	12.42	12.44	11.92	12.44	3,844,032	12.230	3.15%
2020-10-15	0	12.06	12.04	12.06	11.42	12.16	3,550,368	41,580,779	11.712	12.06	12.04	12.06	11.42	12.16	3,550,368	11.712	4.69%
2020-10-14	0	11.52	11.50	11.52	11.38	11.68	3,164,799	36,417,842	11.507	11.52	11.50	11.52	11.38	11.68	3,164,799	11.507	0.52%
2020-10-12	0	11.46	11.44	11.46	11.20	11.70	2,309,722	26,302,094	11.388	11.46	11.44	11.46	11.20	11.70	2,309,722	11.388	-0.87%
2020-10-09	0	11.56	11.54	11.56	11.40	12.10	2,035,334	23,772,901	11.680	11.56	11.54	11.56	11.40	12.10	2,035,334	11.680	-3.34%
2020-10-08	0	11.96	11.94	11.96	11.18	12.06	2,700,918	31,587,979	11.695	11.96	11.94	11.96	11.18	12.06	2,700,918	11.695	4.18%
2020-10-07	0	11.48	11.48	11.56	11.16	11.88	1,811,878	20,948,301	11.562	11.48	11.48	11.56	11.16	11.88	1,811,878	11.562	-0.17%
2020-10-06	0	11.50	11.50	11.54	10.98	12.10	6,919,317	80,533,133	11.639	11.50	11.50	11.54	10.98	12.10	6,919,317	11.639	4.55%
2020-10-05	0	11.00	10.98	11.00	9.970	11.16	10,183,157	108,660,174	10.671	11.00	10.98	11.00	9.970	11.16	10,183,157	10.671	11.79%
2020-09-30	0	9.840	9.840	9.860	9.620	12.98	18,236,977	193,628,368	10.617	9.840	9.840	9.860	9.620	12.98	18,236,977	10.617	5.81%
2020-09-29	0	9.300	9.300	9.310	8.880	9.350	923,330	8,479,535	9.1836	9.300	9.300	9.310	8.880	9.350	923,330	9.1836	4.73%
2020-09-28	0	8.880	8.820	8.880	8.700	8.950	243,500	2,144,180	8.8057	8.880	8.820	8.880	8.700	8.950	243,500	8.8057	2.07%
2020-09-25	0	8.700	8.660	8.700	8.670	8.810	374,000	3,272,360	8.7496	8.700	8.660	8.700	8.670	8.810	374,000	8.7496	0.46%
2020-09-24	0	8.660	8.640	8.660	8.530	8.780	577,636	5,002,142	8.6597	8.660	8.640	8.660	8.530	8.780	577,636	8.6597	-1.59%
2020-09-23	0	8.800	8.780	8.800	8.430	8.950	448,098	3,960,189	8.8378	8.800	8.780	8.800	8.430	8.950	448,098	8.8378	1.50%
2020-09-22	0	8.670	8.670	8.690	8.630	8.890	512,586	4,481,680	8.7433	8.670	8.670	8.690	8.630	8.890	512,586	8.7433	0.00%
2020-09-21	0	8.670	8.670	8.720	8.640	8.880	212,428	1,844,798	8.6843	8.670	8.670	8.720	8.640	8.880	212,428	8.6843	-1.59%
2020-09-18	0	8.810	8.770	8.810	8.600	8.930	556,785	4,849,138	8.7092	8.810	8.770	8.810	8.600	8.930	556,785	8.7092	1.15%
2020-09-17	0	8.710	8.710	8.720	8.710	9.050	415,518	3,659,891	8.8080	8.710	8.710	8.720	8.710	9.050	415,518	8.8080	-4.07%
2020-09-16	0	9.080	9.020	9.080	8.700	9.580	1,069,001	9,614,549	8.9940	9.080	9.020	9.080	8.700	9.580	1,069,001	8.9940	4.37%
2020-09-15	0	8.700	8.680	8.700	8.440	8.780	805,000	6,895,360	8.5657	8.700	8.680	8.700	8.440	8.780	805,000	8.5657	4.57%
2020-09-14	0	8.320	8.320	8.340	8.220	8.520	698,000	5,826,352	8.3472	8.320	8.320	8.340	8.220	8.520	698,000	8.3472	-1.30%
2020-09-11	0	8.430	8.380	8.430	8.300	8.640	532,211	4,474,944	8.4082	8.430	8.380	8.430	8.300	8.640	532,211	8.4082	-1.86%
2020-09-10	0	8.590	8.580	8.590	8.580	8.930	274,000	2,379,760	8.6853	8.590	8.580	8.590	8.580	8.930	274,000	8.6853	-3.27%
2020-09-09	0	8.880	8.870	8.880	8.580	8.880	380,500	3,319,005	8.7227	8.880	8.870	8.880	8.580	8.880	380,500	8.7227	2.66%
2020-09-08	0	8.650	8.650	8.700	8.500	8.700	472,500	4,064,095	8.6013	8.650	8.650	8.700	8.500	8.700	472,500	8.6013	0.58%
2020-09-07	0	8.600	8.600	8.640	8.500	9.110	1,143,218	9,997,678	8.7452	8.600	8.600	8.640	8.500	9.110	1,143,218	8.7452	-4.44%
2020-09-04	0	9.000	8.920	9.000	8.760	9.290	1,116,500	9,910,477	8.8764	9.000	8.920	9.000	8.760	9.290	1,116,500	8.8764	-2.07%
2020-09-03	0	9.190	9.140	9.190	9.060	9.250	556,500	5,089,720	9.1459	9.190	9.140	9.190	9.060	9.250	556,500	9.1459	-0.11%
2020-09-02	0	9.200	9.170	9.200	9.070	9.320	605,000	5,552,330	9.1774	9.200	9.170	9.200	9.070	9.320	605,000	9.1774	0.55%
2020-09-01	0	9.150	9.150	9.160	9.120	9.470	1,247,801	11,603,308	9.2990	9.150	9.150	9.160	9.120	9.470	1,247,801	9.2990	-0.97%
2020-08-31	0	9.240	9.150	9.240	9.150	9.500	899,403	8,431,763	9.3748	9.240	9.150	9.240	9.150	9.500	899,403	9.3748	-1.39%
2020-08-28	0	9.370	9.320	9.390	9.150	9.420	719,557	6,699,777	9.3110	9.370	9.320	9.390	9.150	9.420	719,557	9.3110	-0.21%
2020-08-27	0	9.390	9.390	9.400	9.360	9.670	440,000	4,131,560	9.3899	9.390	9.390	9.400	9.360	9.670	440,000	9.3899	-0.42%
2020-08-26	0	9.430	9.390	9.430	9.380	9.570	752,500	7,128,920	9.4736	9.430	9.390	9.430	9.380	9.570	752,500	9.4736	0.64%
2020-08-25	0	9.370	9.360	9.400	9.100	9.430	822,652	7,640,504	9.2877	9.370	9.360	9.400	9.100	9.430	822,652	9.2877	0.64%
2020-08-24	0	9.310	9.300	9.320	9.110	9.530	2,728,963	25,139,436	9.2121	9.310	9.300	9.320	9.110	9.530	2,728,963	9.2121	-1.27%
2020-08-21	0	9.430	9.430	9.470	9.260	9.730	2,255,488	21,445,705	9.5082	9.430	9.430	9.470	9.260	9.730	2,255,488	9.5082	-3.38%
2020-08-20	0	9.760	9.700	9.760	8.780	9.990	5,827,844	54,983,856	9.4347	9.760	9.700	9.760	8.780	9.990	5,827,844	9.4347	-2.59%
2020-08-19	0	10.02	9.980	10.02	9.750	10.60	2,640,500	26,424,335	10.007	10.02	9.980	10.02	9.750	10.60	2,640,500	10.007	-5.47%
2020-08-18	0	10.60	10.60	10.68	10.24	10.80	1,801,500	18,929,430	10.508	10.60	10.60	10.68	10.24	10.80	1,801,500	10.508	-1.49%
2020-08-17	0	10.76	10.76	10.78	10.72	11.38	1,192,500	12,954,540	10.863	10.76	10.76	10.78	10.72	11.38	1,192,500	10.863	-3.93%
2020-08-14	0	11.20	11.18	11.20	10.84	11.38	591,000	6,591,415	11.153	11.20	11.18	11.20	10.84	11.38	591,000	11.153	0.00%
2020-08-13	0	11.20	11.10	11.24	10.88	11.46	970,000	10,818,654	11.153	11.20	11.10	11.24	10.88	11.46	970,000	11.153	1.27%
2020-08-12	0	11.06	10.92	11.06	10.38	11.08	1,479,235	15,768,236	10.660	11.06	10.92	11.06	10.38	11.08	1,479,235	10.660	0.00%
2020-08-11	0	11.06	11.06	11.10	10.88	11.28	1,383,000	15,372,280	11.115	11.06	11.06	11.10	10.88	11.28	1,383,000	11.115	-1.60%
2020-08-10	0	11.24	11.24	11.34	11.22	11.92	1,483,500	17,126,424	11.545	11.24	11.24	11.34	11.22	11.92	1,483,500	11.545	-5.70%
2020-08-07	0	11.92	11.92	11.94	11.42	12.26	3,563,500	42,111,840	11.818	11.92	11.92	11.94	11.42	12.26	3,563,500	11.818	-1.81%
2020-08-06	0	12.14	12.06	12.14	11.40	12.28	7,536,574	89,472,435	11.872	12.14	12.06	12.14	11.40	12.28	7,536,574	11.872	7.62%
2020-08-05	0	11.28	11.28	11.30	11.00	11.38	3,204,000	36,044,610	11.250	11.28	11.28	11.30	11.00	11.38	3,204,000	11.250	3.87%
2020-08-04	0	10.86	10.82	10.86	10.26	11.00	2,248,820	24,219,027	10.770	10.86	10.82	10.86	10.26	11.00	2,248,820	10.770	4.22%
2020-08-03	0	10.42	10.40	10.42	10.36	10.52	530,500	5,529,070	10.422	10.42	10.40	10.42	10.36	10.52	530,500	10.422	0.19%
2020-07-31	0	10.40	10.36	10.40	10.28	10.48	346,228	3,587,633	10.362	10.40	10.36	10.40	10.28	10.48	346,228	10.362	1.36%
2020-07-30	0	10.26	10.26	10.28	10.24	10.52	793,500	8,262,470	10.413	10.26	10.26	10.28	10.24	10.52	793,500	10.413	-0.39%
2020-07-29	0	10.30	10.30	10.36	9.930	10.56	849,000	8,770,955	10.331	10.30	10.30	10.36	9.930	10.56	849,000	10.331	3.41%
2020-07-28	0	9.960	9.940	9.950	9.930	10.20	637,000	6,377,195	10.011	9.960	9.940	9.950	9.930	10.20	637,000	10.011	0.20%
2020-07-27	0	9.940	9.940	9.960	9.800	10.20	1,347,500	13,442,122	9.9756	9.940	9.940	9.960	9.800	10.20	1,347,500	9.9756	-0.10%
2020-07-24	0	9.950	9.940	9.950	9.790	10.80	1,658,000	16,875,095	10.178	9.950	9.940	9.950	9.790	10.80	1,658,000	10.178	-5.24%
2020-07-23	0	10.50	10.50	10.58	10.24	10.68	1,169,500	12,201,925	10.433	10.50	10.50	10.58	10.24	10.68	1,169,500	10.433	1.94%
2020-07-22	0	10.30	10.30	10.46	10.18	11.20	1,810,000	19,718,530	10.894	10.30	10.30	10.46	10.18	11.20	1,810,000	10.894	-2.83%
2020-07-21	0	10.60	10.58	10.60	10.22	11.06	1,481,000	15,804,415	10.671	10.60	10.58	10.60	10.22	11.06	1,481,000	10.671	3.52%
2020-07-20	0	10.24	10.22	10.26	9.780	10.32	1,948,000	19,580,050	10.051	10.24	10.22	10.26	9.780	10.32	1,948,000	10.051	2.61%
2020-07-17	0	9.980	9.910	9.980	9.860	10.46	1,611,857	16,151,076	10.020	9.980	9.910	9.980	9.860	10.46	1,611,857	10.020	-1.58%
2020-07-16	0	10.14	10.14	10.16	9.780	10.92	3,054,300	31,318,912	10.254	10.14	10.14	10.16	9.780	10.92	3,054,300	10.254	-7.48%
2020-07-15	0	10.96	10.94	10.96	10.56	11.30	1,721,366	18,727,239	10.879	10.96	10.94	10.96	10.56	11.30	1,721,366	10.879	-0.36%
2020-07-14	0	11.00	10.88	11.00	10.62	11.28	3,084,722	33,770,222	10.948	11.00	10.88	11.00	10.62	11.28	3,084,722	10.948	2.04%
2020-07-13	0	10.78	10.78	10.82	10.66	11.32	2,816,011	30,588,018	10.862	10.78	10.78	10.82	10.66	11.32	2,816,011	10.862	-2.88%
2020-07-10	0	11.10	11.10	11.14	10.84	11.38	3,101,785	34,405,988	11.092	11.10	11.10	11.14	10.84	11.38	3,101,785	11.092	-0.54%
2020-07-09	0	11.16	11.16	11.22	11.10	11.70	2,309,493	26,163,651	11.329	11.16	11.16	11.22	11.10	11.70	2,309,493	11.329	0.72%
2020-07-08	0	11.08	11.08	11.10	11.00	11.38	1,164,000	12,956,650	11.131	11.08	11.08	11.10	11.00	11.38	1,164,000	11.131	-0.89%
2020-07-07	0	11.18	11.04	11.18	10.30	11.42	2,531,113	27,443,317	10.842	11.18	11.04	11.18	10.30	11.42	2,531,113	10.842	4.29%
2020-07-06	0	10.72	10.70	10.72	10.50	11.38	2,951,000	31,854,380	10.794	10.72	10.70	10.72	10.50	11.38	2,951,000	10.794	-3.42%
2020-07-03	0	11.10	11.10	11.20	10.96	11.36	1,198,500	13,353,670	11.142	11.10	11.10	11.20	10.96	11.36	1,198,500	11.142	-1.60%
2020-07-02	0	11.28	11.26	11.28	11.06	12.20	2,491,729	28,913,969	11.604	11.28	11.26	11.28	11.06	12.20	2,491,729	11.604	1.99%
2020-06-30	0	11.06	11.00	11.06	10.76	11.26	1,271,622	14,061,053	11.058	11.06	11.00	11.06	10.76	11.26	1,271,622	11.058	2.79%
2020-06-29	0	10.76	10.76	10.86	10.62	11.70	2,212,928	24,094,518	10.888	10.76	10.76	10.86	10.62	11.70	2,212,928	10.888	-5.94%
2020-06-26	0	11.44	11.42	11.44	10.70	11.58	4,142,607	46,801,403	11.298	11.44	11.42	11.44	10.70	11.58	4,142,607	11.298	7.92%
2020-06-24	0	10.60	10.60	10.68	9.300	10.74	4,125,823	42,452,188	10.289	10.60	10.60	10.68	9.300	10.74	4,125,823	10.289	12.89%
2020-06-23	0	9.390	9.310	9.390	9.000	9.390	802,000	7,469,925	9.3141	9.390	9.310	9.390	9.000	9.390	802,000	9.3141	1.08%
2020-06-22	0	9.290	9.290	9.330	9.260	9.810	1,469,000	13,918,277	9.4747	9.290	9.290	9.330	9.260	9.810	1,469,000	9.4747	-4.82%
2020-06-19	0	9.760	9.640	9.760	9.260	9.880	2,273,000	21,836,967	9.6071	9.760	9.640	9.760	9.260	9.880	2,273,000	9.6071	4.27%
2020-06-18	0	9.360	9.360	9.370	9.010	9.510	1,888,000	17,709,115	9.3798	9.360	9.360	9.370	9.010	9.510	1,888,000	9.3798	4.00%
2020-06-17	0	9.000	8.980	9.000	8.910	9.310	808,500	7,302,335	9.0320	9.000	8.980	9.000	8.910	9.310	808,500	9.0320	0.11%
2020-06-16	0	8.990	8.990	9.020	8.850	9.890	2,268,000	20,480,762	9.0303	8.990	8.990	9.020	8.850	9.890	2,268,000	9.0303	4.90%
2020-06-15	0	8.570	8.570	8.630	8.570	9.180	1,385,500	12,193,580	8.8009	8.570	8.570	8.630	8.570	9.180	1,385,500	8.8009	-6.03%
2020-06-12	0	9.120	9.120	9.130	8.890	9.300	1,250,500	11,400,027	9.1164	9.120	9.120	9.130	8.890	9.300	1,250,500	9.1164	-2.67%
2020-06-11	0	9.370	9.330	9.370	9.320	9.800	1,501,780	14,339,820	9.5485	9.370	9.330	9.370	9.320	9.800	1,501,780	9.5485	-2.90%
2020-06-10	0	9.650	9.450	9.650	9.320	9.940	1,782,000	17,195,880	9.6498	9.650	9.450	9.650	9.320	9.940	1,782,000	9.6498	0.84%
2020-06-09	0	9.570	9.550	9.570	9.200	9.590	1,078,992	10,159,970	9.4162	9.570	9.550	9.570	9.200	9.590	1,078,992	9.4162	3.46%
2020-06-08	0	9.250	9.250	9.320	8.900	9.460	2,520,000	23,260,222	9.2302	9.250	9.250	9.320	8.900	9.460	2,520,000	9.2302	1.87%
2020-06-05	0	9.080	9.000	9.080	8.860	9.080	2,991,834	26,946,039	9.0065	9.080	9.000	9.080	8.860	9.080	2,991,834	9.0065	0.55%
2020-06-04	0	9.030	9.020	9.030	8.610	9.090	3,713,000	33,018,910	8.8928	9.030	9.020	9.030	8.610	9.090	3,713,000	8.8928	3.79%
2020-06-03	0	8.700	8.600	8.700	8.330	9.110	3,852,453	33,739,186	8.7578	8.700	8.600	8.700	8.330	9.110	3,852,453	8.7578	0.81%
2020-06-02	0	8.630	8.630	8.700	8.530	9.290	2,637,806	23,291,189	8.8298	8.630	8.630	8.700	8.530	9.290	2,637,806	8.8298	-0.23%
2020-06-01	0	8.650	8.620	8.650	8.050	8.720	3,003,820	25,326,650	8.4315	8.650	8.620	8.650	8.050	8.720	3,003,820	8.4315	9.63%
2020-05-29	0	7.890	7.880	7.890	7.120	7.890	4,355,896	34,019,461	7.8100	7.890	7.880	7.890	7.120	7.890	4,355,896	7.8100	9.58%
2020-05-28	0	7.200	7.160	7.200	7.150	7.600	6,631,288	48,861,628	7.3683	7.200	7.160	7.200	7.150	7.600	6,631,288	7.3683	-1.64%
2020-05-27	0	7.320	7.240	7.320	7.190	7.470	2,621,973	19,086,797	7.2796	7.320	7.240	7.320	7.190	7.470	2,621,973	7.2796	3.24%
2020-05-26	0	7.090	7.070	7.090	7.080	7.280	757,500	5,397,655	7.1256	7.090	7.070	7.090	7.080	7.280	757,500	7.1256	-0.28%
2020-05-25	0	7.110	7.110	7.120	7.000	7.390	1,056,500	7,517,360	7.1153	7.110	7.110	7.120	7.000	7.390	1,056,500	7.1153	-1.93%
2020-05-22	0	7.250	7.180	7.250	7.070	7.760	1,414,000	10,445,170	7.3870	7.250	7.180	7.250	7.070	7.760	1,414,000	7.3870	-6.57%
2020-05-21	0	7.760	7.750	7.760	7.610	8.270	3,213,328	25,807,145	8.0313	7.760	7.750	7.760	7.610	8.270	3,213,328	8.0313	-2.88%
2020-05-20	0	7.990	7.990	8.000	7.880	8.100	1,456,500	11,658,174	8.0042	7.990	7.990	8.000	7.880	8.100	1,456,500	8.0042	-0.75%
2020-05-19	0	8.050	8.020	8.050	7.880	8.340	1,541,945	12,423,312	8.0569	8.050	8.020	8.050	7.880	8.340	1,541,945	8.0569	-0.62%
2020-05-18	0	8.100	8.090	8.100	7.680	8.210	3,728,765	29,940,173	8.0295	8.100	8.090	8.100	7.680	8.210	3,728,765	8.0295	6.58%
2020-05-15	0	7.600	7.590	7.600	7.090	7.650	2,181,805	16,270,430	7.4573	7.600	7.590	7.600	7.090	7.650	2,181,805	7.4573	6.15%
2020-05-14	0	7.160	7.100	7.160	7.070	7.310	535,000	3,822,715	7.1453	7.160	7.100	7.160	7.070	7.310	535,000	7.1453	-0.56%
2020-05-13	0	7.200	7.170	7.200	7.170	7.320	572,653	4,158,440	7.2617	7.200	7.170	7.200	7.170	7.320	572,653	7.2617	0.70%
2020-05-12	0	7.150	7.100	7.150	7.100	7.320	1,607,000	11,550,172	7.1874	7.150	7.100	7.150	7.100	7.320	1,607,000	7.1874	-0.97%
2020-05-11	0	7.220	7.200	7.220	7.040	7.430	7,252,787	51,974,668	7.1662	7.220	7.200	7.220	7.040	7.430	7,252,787	7.1662	3.14%
2020-05-08	0	7.000	6.990	7.000	6.970	7.280	674,000	4,740,227	7.0330	7.000	6.990	7.000	6.970	7.280	674,000	7.0330	-2.10%
2020-05-07	0	7.150	7.140	7.160	6.770	7.170	1,318,423	9,315,602	7.0657	7.150	7.140	7.160	6.770	7.170	1,318,423	7.0657	4.08%
2020-05-06	0	6.870	6.860	6.870	6.730	7.450	1,876,008	13,037,624	6.9497	6.870	6.860	6.870	6.730	7.450	1,876,008	6.9497	-7.16%
2020-05-05	0	7.400	7.390	7.400	7.390	7.530	519,500	3,871,300	7.4520	7.400	7.390	7.400	7.390	7.530	519,500	7.4520	-1.73%
2020-05-04	0	7.530	7.510	7.530	7.400	8.010	1,637,500	12,437,020	7.5951	7.530	7.510	7.530	7.400	8.010	1,637,500	7.5951	-5.99%
2020-04-29	0	8.010	8.010	8.030	7.970	8.290	2,985,509	24,164,001	8.0938	8.010	8.010	8.030	7.970	8.290	2,985,509	8.0938	-4.07%
2020-04-28	0	8.350	8.330	8.350	8.300	8.600	1,023,437	8,569,950	8.3737	8.350	8.330	8.350	8.300	8.600	1,023,437	8.3737	-1.42%
2020-04-27	0	8.470	8.460	8.470	8.380	8.590	1,129,001	9,545,473	8.4548	8.470	8.460	8.470	8.380	8.590	1,129,001	8.4548	-0.35%
2020-04-24	0	8.500	8.500	8.510	8.300	9.120	2,227,500	19,205,715	8.6221	8.500	8.500	8.510	8.300	9.120	2,227,500	8.6221	-5.56%
2020-04-23	0	9.000	8.990	9.000	8.650	9.300	3,622,833	32,676,002	9.0195	9.000	8.990	9.000	8.650	9.300	3,622,833	9.0195	4.17%
2020-04-22	0	8.640	8.640	8.660	8.330	8.770	455,709	3,900,244	8.5586	8.640	8.640	8.660	8.330	8.770	455,709	8.5586	2.25%
2020-04-21	0	8.450	8.430	8.450	8.400	8.990	450,500	3,898,190	8.6530	8.450	8.430	8.450	8.400	8.990	450,500	8.6530	-3.43%
2020-04-20	0	8.750	8.740	8.750	8.050	8.790	983,746	8,431,997	8.5713	8.750	8.740	8.750	8.050	8.790	983,746	8.5713	7.23%
2020-04-17	0	8.160	8.160	8.180	8.100	8.400	663,793	5,440,343	8.1958	8.160	8.160	8.180	8.100	8.400	663,793	8.1958	0.99%
2020-04-16	0	8.080	8.050	8.080	8.010	8.370	455,346	3,712,928	8.1541	8.080	8.050	8.080	8.010	8.370	455,346	8.1541	-0.49%
2020-04-15	0	8.120	8.110	8.120	8.040	8.240	691,477	5,626,926	8.1375	8.120	8.110	8.120	8.040	8.240	691,477	8.1375	-0.12%
2020-04-14	0	8.130	8.120	8.130	7.980	8.180	1,645,081	13,285,270	8.0758	8.130	8.120	8.130	7.980	8.180	1,645,081	8.0758	-0.25%
2020-04-09	0	8.150	8.150	8.180	8.130	8.300	1,166,696	9,546,911	8.1829	8.150	8.150	8.180	8.130	8.300	1,166,696	8.1829	0.25%
2020-04-08	0	8.130	8.130	8.150	8.130	8.310	750,000	6,118,060	8.1574	8.130	8.130	8.150	8.130	8.310	750,000	8.1574	-2.52%
2020-04-07	0	8.340	8.330	8.340	8.220	8.450	1,935,273	16,169,427	8.3551	8.340	8.330	8.340	8.220	8.450	1,935,273	8.3551	2.46%
2020-04-06	0	8.140	8.140	8.150	8.080	8.400	1,110,028	9,085,394	8.1848	8.140	8.140	8.150	8.080	8.400	1,110,028	8.1848	-0.97%
2020-04-03	0	8.220	8.200	8.220	8.000	8.740	294,000	2,461,655	8.3730	8.220	8.200	8.220	8.000	8.740	294,000	8.3730	-2.95%
2020-04-02	0	8.470	8.450	8.470	8.360	8.710	307,000	2,625,650	8.5526	8.470	8.450	8.470	8.360	8.710	307,000	8.5526	-1.51%
2020-04-01	0	8.600	8.590	8.600	8.540	8.780	418,166	3,621,525	8.6605	8.600	8.590	8.600	8.540	8.780	418,166	8.6605	-1.15%
2020-03-31	0	8.700	8.640	8.760	8.640	8.990	205,833	1,794,980	8.7206	8.700	8.640	8.760	8.640	8.990	205,833	8.7206	-1.58%
2020-03-30	0	8.840	8.710	8.850	8.710	8.870	102,183	899,871	8.8065	8.840	8.710	8.850	8.710	8.870	102,183	8.8065	0.45%
2020-03-27	0	8.800	8.750	8.800	8.690	9.020	1,012,464	8,996,332	8.8856	8.800	8.750	8.800	8.690	9.020	1,012,464	8.8856	-2.22%
2020-03-26	0	9.000	9.000	9.020	8.920	9.020	329,500	2,965,120	8.9988	9.000	9.000	9.020	8.920	9.020	329,500	8.9988	1.01%
2020-03-25	0	8.910	8.860	8.910	8.520	9.480	353,000	3,166,730	8.9709	8.910	8.860	8.910	8.520	9.480	353,000	8.9709	5.82%
2020-03-24	0	8.420	8.400	8.420	8.300	8.670	448,156	3,786,984	8.4501	8.420	8.400	8.420	8.300	8.670	448,156	8.4501	-0.12%
2020-03-23	0	8.430	8.430	8.500	8.250	8.890	249,000	2,107,715	8.4647	8.430	8.430	8.500	8.250	8.890	249,000	8.4647	-2.99%
2020-03-20	0	8.690	8.520	8.690	8.230	8.690	314,883	2,682,957	8.5205	8.690	8.520	8.690	8.230	8.690	314,883	8.5205	7.95%
2020-03-19	0	8.050	8.050	8.100	7.910	8.490	226,500	1,845,835	8.1494	8.050	8.050	8.100	7.910	8.490	226,500	8.1494	-5.29%
2020-03-18	0	8.500	8.450	8.500	8.400	9.000	356,000	3,133,980	8.8033	8.500	8.450	8.500	8.400	9.000	356,000	8.8033	-0.23%
2020-03-17	0	8.520	8.520	8.690	8.160	8.790	379,000	3,201,180	8.4464	8.520	8.520	8.690	8.160	8.790	379,000	8.4464	0.12%
2020-03-16	0	8.510	8.510	8.520	8.510	9.800	202,000	1,804,955	8.9354	8.510	8.510	8.520	8.510	9.800	202,000	8.9354	-9.47%
2020-03-13	0	9.400	9.400	9.440	9.150	9.810	463,000	4,320,586	9.3317	9.400	9.400	9.440	9.150	9.810	463,000	9.3317	-5.43%
2020-03-12	0	9.940	9.930	10.02	9.900	10.10	312,500	3,114,850	9.9675	9.940	9.930	10.02	9.900	10.10	312,500	9.9675	-1.39%
2020-03-11	0	10.08	10.08	10.10	10.08	10.46	257,000	2,614,780	10.174	10.08	10.08	10.10	10.08	10.46	257,000	10.174	-1.18%
2020-03-10	0	10.20	10.18	10.20	10.02	10.34	197,500	2,014,955	10.202	10.20	10.18	10.20	10.02	10.34	197,500	10.202	0.59%
2020-03-09	0	10.14	10.14	10.20	10.12	11.22	292,500	3,064,160	10.476	10.14	10.14	10.20	10.12	11.22	292,500	10.476	-5.23%
2020-03-06	0	10.70	10.70	10.72	10.58	11.78	452,667	4,884,200	10.790	10.70	10.70	10.72	10.58	11.78	452,667	10.790	-0.19%
2020-03-05	0	10.72	10.72	10.78	10.60	10.90	381,000	4,099,705	10.760	10.72	10.72	10.78	10.60	10.90	381,000	10.760	0.56%
2020-03-04	0	10.66	10.58	10.66	10.58	10.92	425,000	4,525,865	10.649	10.66	10.58	10.66	10.58	10.92	425,000	10.649	0.00%
2020-03-03	0	10.66	10.60	10.70	10.54	10.80	497,500	5,278,085	10.609	10.66	10.60	10.70	10.54	10.80	497,500	10.609	1.14%
2020-03-02	0	10.54	10.54	10.60	10.50	10.84	579,000	6,162,805	10.644	10.54	10.54	10.60	10.50	10.84	579,000	10.644	0.38%
2020-02-28	0	10.50	10.28	10.50	10.28	10.50	271,000	2,813,345	10.381	10.50	10.28	10.50	10.28	10.50	271,000	10.381	0.00%
2020-02-27	0	10.50	10.50	10.54	10.18	11.20	752,260	8,054,850	10.708	10.50	10.50	10.54	10.18	11.20	752,260	10.708	-0.76%
2020-02-26	0	10.58	10.56	10.58	10.46	10.60	168,500	1,775,130	10.535	10.58	10.56	10.58	10.46	10.60	168,500	10.535	0.38%
2020-02-25	0	10.54	10.52	10.54	10.38	10.82	229,000	2,476,660	10.815	10.54	10.52	10.54	10.38	10.82	229,000	10.815	-1.50%
2020-02-24	0	10.70	10.64	10.70	10.36	11.06	350,000	3,768,720	10.768	10.70	10.64	10.70	10.36	11.06	350,000	10.768	0.38%
2020-02-21	0	10.66	10.62	10.66	10.60	10.82	73,500	784,270	10.670	10.66	10.62	10.66	10.60	10.82	73,500	10.670	-1.84%
2020-02-20	0	10.86	10.78	10.86	10.78	11.06	154,500	1,695,210	10.972	10.86	10.78	10.86	10.78	11.06	154,500	10.972	1.12%
2020-02-19	0	10.74	10.72	10.74	10.68	10.86	154,000	1,659,510	10.776	10.74	10.72	10.74	10.68	10.86	154,000	10.776	3.67%
2020-02-18	0	10.36	10.36	10.38	10.34	10.58	101,000	1,049,260	10.389	10.36	10.36	10.38	10.34	10.58	101,000	10.389	-0.77%
2020-02-17	0	10.44	10.42	10.44	10.40	10.78	233,000	2,465,540	10.582	10.44	10.42	10.44	10.40	10.78	233,000	10.582	0.38%
2020-02-14	0	10.40	10.40	10.42	10.26	11.08	377,500	3,954,440	10.475	10.40	10.40	10.42	10.26	11.08	377,500	10.475	-3.53%
2020-02-13	0	10.78	10.76	10.78	10.78	10.98	42,000	457,160	10.885	10.78	10.76	10.78	10.78	10.98	42,000	10.885	0.94%
2020-02-12	0	10.68	10.68	10.70	10.68	11.24	282,616	3,081,156	10.902	10.68	10.68	10.70	10.68	11.24	282,616	10.902	-3.96%
2020-02-11	0	11.12	11.10	11.12	11.02	11.36	249,500	2,770,290	11.103	11.12	11.10	11.12	11.02	11.36	249,500	11.103	-0.89%
2020-02-10	0	11.22	11.22	11.24	10.86	11.36	637,500	7,026,130	11.021	11.22	11.22	11.24	10.86	11.36	637,500	11.021	2.37%
2020-02-07	0	10.96	10.90	10.96	10.76	11.06	361,500	3,925,250	10.858	10.96	10.90	10.96	10.76	11.06	361,500	10.858	0.00%
2020-02-06	0	10.96	10.96	10.98	10.96	11.60	294,500	3,276,330	11.125	10.96	10.96	10.98	10.96	11.60	294,500	11.125	-4.36%
2020-02-05	0	11.46	11.46	11.50	10.94	11.60	1,122,000	12,729,790	11.346	11.46	11.46	11.50	10.94	11.60	1,122,000	11.346	3.80%
2020-02-04	0	11.04	11.04	11.06	10.90	11.20	458,607	5,050,194	11.012	11.04	11.04	11.06	10.90	11.20	458,607	11.012	0.36%
2020-02-03	0	11.00	10.90	11.00	10.58	11.04	212,300	2,289,166	10.783	11.00	10.90	11.00	10.58	11.04	212,300	10.783	1.66%
2020-01-31	0	10.82	10.60	10.82	10.46	10.86	168,500	1,783,030	10.582	10.82	10.60	10.82	10.46	10.86	168,500	10.582	0.93%
2020-01-30	0	10.72	10.70	10.72	10.64	11.04	205,500	2,213,170	10.770	10.72	10.70	10.72	10.64	11.04	205,500	10.770	-2.55%
2020-01-29	0	11.00	10.96	11.00	10.26	11.34	2,384,796	26,618,955	11.162	11.00	10.96	11.00	10.26	11.34	2,384,796	11.162	-3.51%
2020-01-24	0	11.40	11.32	11.40	11.14	11.42	110,454	1,246,624	11.286	11.40	11.32	11.40	11.14	11.42	110,454	11.286	0.88%
2020-01-23	0	11.30	11.30	11.32	10.72	11.52	1,028,900	11,623,981	11.297	11.30	11.30	11.32	10.72	11.52	1,028,900	11.297	0.89%
2020-01-22	0	11.20	11.16	11.20	10.62	11.20	509,912	5,621,370	11.024	11.20	11.16	11.20	10.62	11.20	509,912	11.024	2.38%
2020-01-21	0	10.94	10.86	10.94	10.64	10.96	360,000	3,878,330	10.773	10.94	10.86	10.94	10.64	10.96	360,000	10.773	1.11%
2020-01-20	0	10.82	10.82	10.88	10.44	11.04	2,381,377	25,723,944	10.802	10.82	10.82	10.88	10.44	11.04	2,381,377	10.802	2.46%
2020-01-17	0	10.56	10.56	10.60	10.26	10.62	664,276	6,907,017	10.398	10.56	10.56	10.60	10.26	10.62	664,276	10.398	3.53%
2020-01-16	0	10.20	10.16	10.20	9.830	10.20	1,416,113	14,258,784	10.069	10.20	10.16	10.20	9.830	10.20	1,416,113	10.069	2.51%
2020-01-15	0	9.950	9.940	9.950	9.830	10.34	734,258	7,355,086	10.017	9.950	9.940	9.950	9.830	10.34	734,258	10.017	0.51%
2020-01-14	0	9.900	9.900	9.920	9.900	9.980	2,758,500	27,817,072	10.084	9.900	9.900	9.920	9.900	9.980	2,758,500	10.084	-0.80%
2020-01-13	0	9.980	9.980	10.00	9.940	10.14	285,000	2,844,650	9.9812	9.980	9.980	10.00	9.940	10.14	285,000	9.9812	0.00%
2020-01-10	0	9.980	9.980	9.990	9.940	10.30	595,358	5,998,341	10.075	9.980	9.980	9.990	9.940	10.30	595,358	10.075	-1.19%
2020-01-09	0	10.10	10.08	10.10	10.10	10.20	171,000	1,731,840	10.128	10.10	10.08	10.10	10.10	10.20	171,000	10.128	0.20%
2020-01-08	0	10.08	10.08	10.10	10.04	10.16	250,871	2,534,658	10.103	10.08	10.08	10.10	10.04	10.16	250,871	10.103	-1.95%
2020-01-07	0	10.28	10.22	10.28	10.12	10.38	180,150	1,849,547	10.267	10.28	10.22	10.28	10.12	10.38	180,150	10.267	0.00%
2020-01-06	0	10.28	10.24	10.28	10.20	10.30	232,000	2,377,730	10.249	10.28	10.24	10.28	10.20	10.30	232,000	10.249	-0.19%
2020-01-03	0	10.30	10.20	10.28	10.26	10.52	344,742	3,572,168	10.362	10.30	10.20	10.28	10.26	10.52	344,742	10.362	-1.90%
2020-01-02	0	10.50	10.42	10.50	10.28	10.58	156,455	1,624,121	10.381	10.50	10.42	10.50	10.28	10.58	156,455	10.381	1.94%
2019-12-31	0	10.30	10.30	10.40	10.24	11.00	2,086,161	21,942,240	10.518	10.30	10.30	10.40	10.24	11.00	2,086,161	10.518	-3.20%
2019-12-30	0	10.64	10.36	10.64	10.04	10.88	458,500	4,769,130	10.402	10.64	10.36	10.64	10.04	10.88	458,500	10.402	4.72%
2019-12-27	0	10.16	10.10	10.20	9.850	10.22	381,194	3,831,021	10.050	10.16	10.10	10.20	9.850	10.22	381,194	10.050	-0.39%
2019-12-24	0	10.20	10.18	10.20	10.12	10.24	98,402	1,002,414	10.187	10.20	10.18	10.20	10.12	10.24	98,402	10.187	-0.20%
2019-12-23	0	10.22	10.22	10.24	10.20	10.32	141,500	1,448,980	10.240	10.22	10.22	10.24	10.20	10.32	141,500	10.240	-0.39%
2019-12-20	0	10.26	10.22	10.26	10.02	10.38	269,000	2,752,220	10.231	10.26	10.22	10.26	10.02	10.38	269,000	10.231	-0.39%
2019-12-19	0	10.30	10.30	10.32	10.30	10.40	120,500	1,243,960	10.323	10.30	10.30	10.32	10.30	10.40	120,500	10.323	0.00%
2019-12-18	0	10.30	10.30	10.32	10.30	10.46	172,669	1,792,073	10.379	10.30	10.30	10.32	10.30	10.46	172,669	10.379	-2.46%
2019-12-17	0	10.56	10.54	10.56	10.50	10.80	210,445	2,227,066	10.583	10.56	10.54	10.56	10.50	10.80	210,445	10.583	-0.19%
2019-12-16	0	10.58	10.56	10.58	10.32	10.60	155,000	1,634,560	10.546	10.58	10.56	10.58	10.32	10.60	155,000	10.546	0.38%
2019-12-13	0	10.54	10.54	10.56	10.44	10.58	320,423	3,373,353	10.528	10.54	10.54	10.56	10.44	10.58	320,423	10.528	-0.57%
2019-12-12	0	10.60	10.44	10.60	10.32	10.78	226,500	2,383,750	10.524	10.60	10.44	10.60	10.32	10.78	226,500	10.524	0.38%
2019-12-11	0	10.56	10.56	10.58	10.42	10.66	1,408,733	14,913,479	10.586	10.56	10.56	10.58	10.42	10.66	1,408,733	10.586	-0.94%
2019-12-10	0	10.66	10.60	10.66	10.54	11.18	203,365	2,161,617	10.629	10.66	10.60	10.66	10.54	11.18	203,365	10.629	0.57%
2019-12-09	0	10.60	10.40	10.60	10.42	10.72	729,000	7,676,635	10.530	10.60	10.40	10.60	10.42	10.72	729,000	10.530	0.95%
2019-12-06	0	10.50	10.48	10.50	10.40	10.62	198,000	2,086,930	10.540	10.50	10.48	10.50	10.40	10.62	198,000	10.540	-1.87%
2019-12-05	0	10.70	10.66	10.70	10.68	10.80	107,500	1,156,770	10.761	10.70	10.66	10.70	10.68	10.80	107,500	10.761	0.00%
2019-12-04	0	10.70	10.66	10.76	10.66	11.02	851,392	9,357,364	10.991	10.70	10.66	10.76	10.66	11.02	851,392	10.991	-2.73%
2019-12-03	0	11.00	10.88	11.00	10.88	11.00	245,000	2,691,560	10.986	11.00	10.88	11.00	10.88	11.00	245,000	10.986	-0.36%
2019-12-02	0	11.04	11.02	11.04	11.02	11.18	36,500	405,630	11.113	11.04	11.02	11.04	11.02	11.18	36,500	11.113	-1.78%
2019-11-29	0	11.24	11.08	11.24	11.00	11.58	253,000	2,841,380	11.231	11.24	11.08	11.24	11.00	11.58	253,000	11.231	-1.40%
2019-11-28	0	11.40	11.16	11.40	11.16	11.84	189,000	2,157,770	11.417	11.40	11.16	11.40	11.16	11.84	189,000	11.417	-0.18%
2019-11-27	0	11.42	11.42	11.44	11.42	11.82	467,500	5,360,755	11.467	11.42	11.42	11.44	11.42	11.82	467,500	11.467	0.18%
2019-11-26	0	11.40	11.38	11.40	11.40	11.80	5,128,187	58,769,057	11.460	11.40	11.38	11.40	11.40	11.80	5,128,187	11.460	-1.04%
2019-11-25	0	11.52	11.52	11.56	11.36	11.86	911,500	10,560,310	11.586	11.52	11.52	11.56	11.36	11.86	911,500	11.586	-0.17%
2019-11-22	0	11.54	11.52	11.54	11.26	11.88	398,500	4,608,695	11.565	11.54	11.52	11.54	11.26	11.88	398,500	11.565	2.67%
2019-11-21	0	11.24	11.22	11.24	11.08	11.74	262,500	2,978,050	11.345	11.24	11.22	11.24	11.08	11.74	262,500	11.345	-0.53%
2019-11-20	0	11.30	11.28	11.30	11.16	11.68	240,666	2,737,809	11.376	11.30	11.28	11.30	11.16	11.68	240,666	11.376	0.18%
2019-11-19	0	11.28	11.20	11.28	11.10	11.40	632,074	7,113,843	11.255	11.28	11.20	11.28	11.10	11.40	632,074	11.255	0.00%
2019-11-18	0	11.28	11.24	11.28	10.92	11.36	1,064,000	11,912,960	11.196	11.28	11.24	11.28	10.92	11.36	1,064,000	11.196	3.49%
2019-11-15	0	10.90	10.90	10.92	10.78	11.02	232,250	2,531,715	10.901	10.90	10.90	10.92	10.78	11.02	232,250	10.901	1.30%
2019-11-14	0	10.76	10.76	10.78	10.72	11.14	127,500	1,388,924	10.894	10.76	10.76	10.78	10.72	11.14	127,500	10.894	-2.54%
2019-11-13	0	11.04	11.00	11.04	10.82	11.40	565,000	6,245,050	11.053	11.04	11.00	11.04	10.82	11.40	565,000	11.053	2.03%
2019-11-12	0	10.82	10.82	10.92	10.34	10.94	385,250	4,114,115	10.679	10.82	10.82	10.92	10.34	10.94	385,250	10.679	3.44%
2019-11-11	0	10.46	10.42	10.46	10.40	10.88	431,000	4,596,614	10.665	10.46	10.42	10.46	10.40	10.88	431,000	10.665	-4.91%
2019-11-08	0	11.00	10.92	11.00	10.68	11.28	1,574,500	17,300,200	10.988	11.00	10.92	11.00	10.68	11.28	1,574,500	10.988	2.04%
2019-11-07	0	10.78	10.74	10.78	10.70	11.02	479,000	5,164,450	10.782	10.78	10.74	10.78	10.70	11.02	479,000	10.782	0.56%
2019-11-06	0	10.72	10.70	10.74	10.58	11.10	224,500	2,425,820	10.805	10.72	10.70	10.74	10.58	11.10	224,500	10.805	-1.83%
2019-11-05	0	10.92	10.90	10.92	10.76	11.06	2,649,000	28,886,160	10.905	10.92	10.90	10.92	10.76	11.06	2,649,000	10.905	1.49%
2019-11-04	0	10.76	10.76	10.78	10.50	11.00	360,500	3,870,155	10.736	10.76	10.76	10.78	10.50	11.00	360,500	10.736	0.00%
2019-11-01	0	10.76	10.72	10.76	10.48	10.92	955,000	10,294,690	10.780	10.76	10.72	10.76	10.48	10.92	955,000	10.780	2.28%
2019-10-31	0	10.52	10.52	10.70	10.06	10.80	910,600	9,608,806	10.552	10.52	10.52	10.70	10.06	10.80	910,600	10.552	6.05%
2019-10-30	0	9.920	9.810	9.920	9.920	10.52	528,000	5,295,385	10.029	9.920	9.810	9.920	9.920	10.52	528,000	10.029	-4.43%
2019-10-29	0	10.38	10.38	10.44	10.30	10.52	306,000	3,192,000	10.431	10.38	10.38	10.44	10.30	10.52	306,000	10.431	-1.52%
2019-10-28	0	10.54	10.52	10.60	10.48	10.76	694,500	7,388,860	10.639	10.54	10.52	10.60	10.48	10.76	694,500	10.639	-1.50%
2019-10-25	0	10.70	10.68	10.72	10.68	11.00	148,000	1,587,560	10.727	10.70	10.68	10.72	10.68	11.00	148,000	10.727	1.90%
2019-10-24	0	10.50	10.50	10.54	10.48	10.78	52,000	547,860	10.536	10.50	10.50	10.54	10.48	10.78	52,000	10.536	-2.42%
2019-10-23	0	10.76	10.76	10.80	10.70	11.20	365,500	3,941,410	10.784	10.76	10.76	10.80	10.70	11.20	365,500	10.784	-0.37%
2019-10-22	0	10.80	10.76	10.80	10.46	10.88	658,000	6,991,500	10.625	10.80	10.76	10.80	10.46	10.88	658,000	10.625	3.25%
2019-10-21	0	10.46	10.46	10.50	10.40	11.08	709,500	7,506,166	10.580	10.46	10.46	10.50	10.40	11.08	709,500	10.580	-8.08%
2019-10-18	0	11.38	11.38	11.40	11.38	11.52	95,532	1,093,678	11.448	11.38	11.38	11.40	11.38	11.52	95,532	11.448	0.00%
2019-10-17	0	11.38	11.38	11.46	11.38	11.70	661,000	7,687,480	11.630	11.38	11.38	11.46	11.38	11.70	661,000	11.630	-2.57%
2019-10-16	0	11.68	11.66	11.68	11.52	12.20	2,550,007	30,733,723	12.052	11.68	11.66	11.68	11.52	12.20	2,550,007	12.052	-3.15%
2019-10-15	0	12.06	12.06	12.10	11.98	12.20	4,278,057	51,928,550	12.138	12.06	12.06	12.10	11.98	12.20	4,278,057	12.138	-0.33%
2019-10-14	0	12.10	12.08	12.10	11.92	12.20	986,917	11,910,224	12.068	12.10	12.08	12.10	11.92	12.20	986,917	12.068	-0.82%
2019-10-11	0	12.20	12.20	12.26	11.90	12.48	337,441	4,091,106	12.124	12.20	12.20	12.26	11.90	12.48	337,441	12.124	1.33%
2019-10-10	0	12.04	12.02	12.06	11.88	12.20	1,428,719	17,063,000	11.943	12.04	12.02	12.06	11.88	12.20	1,428,719	11.943	0.84%
2019-10-09	0	11.94	11.92	11.94	11.86	12.02	131,000	1,560,660	11.913	11.94	11.92	11.94	11.86	12.02	131,000	11.913	-1.16%
2019-10-08	0	12.08	12.02	12.08	11.86	12.28	349,784	4,225,914	12.081	12.08	12.02	12.08	11.86	12.28	349,784	12.081	0.17%
2019-10-04	0	12.06	12.04	12.06	12.04	12.20	12,500	151,450	12.116	12.06	12.04	12.06	12.04	12.20	12,500	12.116	-0.17%
2019-10-03	0	12.08	12.08	12.12	12.02	12.46	15,500	187,690	12.109	12.08	12.08	12.12	12.02	12.46	15,500	12.109	-3.05%
2019-10-02	0	12.46	12.46	12.52	12.40	13.02	96,617	1,215,636	12.582	12.46	12.46	12.52	12.40	13.02	96,617	12.582	-1.11%
2019-09-30	0	12.60	12.54	12.60	12.22	12.68	204,869	2,547,284	12.434	12.60	12.54	12.60	12.22	12.68	204,869	12.434	0.96%
2019-09-27	0	12.48	12.46	12.48	12.30	12.54	176,693	2,192,675	12.410	12.48	12.46	12.48	12.30	12.54	176,693	12.410	1.63%
2019-09-26	0	12.28	12.26	12.30	12.18	12.34	354,837	4,353,214	12.268	12.28	12.26	12.30	12.18	12.34	354,837	12.268	-0.16%
2019-09-25	0	12.30	12.28	12.30	12.06	12.42	241,000	2,976,306	12.350	12.30	12.28	12.30	12.06	12.42	241,000	12.350	-1.60%
2019-09-24	0	12.50	12.50	12.52	12.40	12.58	83,500	1,043,960	12.503	12.50	12.50	12.52	12.40	12.58	83,500	12.503	-0.64%
2019-09-23	0	12.58	12.52	12.58	12.46	12.72	1,135,009	14,178,840	12.492	12.58	12.52	12.58	12.46	12.72	1,135,009	12.492	0.96%
2019-09-20	0	12.46	12.46	12.56	12.08	13.06	9,556,073	118,547,266	12.405	12.46	12.46	12.56	12.08	13.06	9,556,073	12.405	-2.66%
2019-09-19	0	12.80	12.70	12.80	12.70	12.96	665,500	8,570,440	12.878	12.80	12.70	12.80	12.70	12.96	665,500	12.878	-0.78%
2019-09-18	0	12.90	12.88	12.90	12.80	12.98	1,215,500	15,669,860	12.892	12.90	12.88	12.90	12.80	12.98	1,215,500	12.892	-0.62%
2019-09-17	0	12.98	12.98	13.00	12.58	13.22	1,365,154	17,733,902	12.990	12.98	12.98	13.00	12.58	13.22	1,365,154	12.990	3.02%
2019-09-16	0	12.60	12.56	12.58	12.28	12.66	1,248,745	15,646,213	12.530	12.60	12.56	12.58	12.28	12.66	1,248,745	12.530	2.94%
2019-09-13	0	12.24	12.14	12.18	11.80	12.30	843,001	10,276,601	12.190	12.24	12.14	12.18	11.80	12.30	843,001	12.190	2.17%
2019-09-12	0	11.98	11.94	12.00	11.46	12.12	595,917	7,103,335	11.920	11.98	11.94	12.00	11.46	12.12	595,917	11.920	4.36%
2019-09-11	0	11.48	11.48	11.58	11.26	11.56	389,500	4,454,225	11.436	11.48	11.48	11.58	11.26	11.56	389,500	11.436	-0.35%
2019-09-10	0	11.52	11.44	11.56	11.24	12.40	387,000	4,482,985	11.584	11.52	11.44	11.56	11.24	12.40	387,000	11.584	-6.34%
2019-09-09	0	12.30	12.22	12.30	12.24	12.44	1,151,500	14,176,355	12.311	12.30	12.22	12.30	12.24	12.44	1,151,500	12.311	-0.16%
2019-09-06	0	12.32	12.26	12.36	12.04	12.40	426,000	5,239,765	12.300	12.32	12.26	12.36	12.04	12.40	426,000	12.300	0.98%
2019-09-05	0	12.20	12.12	12.20	12.00	12.46	181,500	2,216,085	12.210	12.20	12.12	12.20	12.00	12.46	181,500	12.210	-0.16%
2019-09-04	0	12.22	12.20	12.22	11.92	12.60	516,500	6,376,620	12.346	12.22	12.20	12.22	11.92	12.60	516,500	12.346	2.00%
2019-09-03	0	11.98	11.90	11.98	11.80	12.08	534,000	6,345,695	11.883	11.98	11.90	11.98	11.80	12.08	534,000	11.883	1.53%
2019-09-02	0	11.80	11.60	11.80	11.52	12.08	244,000	2,887,990	11.836	11.80	11.60	11.80	11.52	12.08	244,000	11.836	2.43%
2019-08-30	0	11.52	11.52	11.66	11.34	11.78	981,500	11,383,895	11.598	11.52	11.52	11.66	11.34	11.78	981,500	11.598	1.59%
2019-08-29	0	11.34	11.34	11.46	11.20	11.58	600,500	6,805,889	11.334	11.34	11.34	11.46	11.20	11.58	600,500	11.334	-0.87%
2019-08-28	0	11.44	11.42	11.44	11.24	11.46	779,500	8,846,665	11.349	11.44	11.42	11.44	11.24	11.46	779,500	11.349	1.78%
2019-08-27	0	11.24	11.22	11.26	11.00	11.34	1,462,000	16,304,816	11.152	11.24	11.22	11.26	11.00	11.34	1,462,000	11.152	3.12%
2019-08-26	0	10.90	10.88	10.90	10.04	11.14	752,000	8,012,160	10.654	10.90	10.88	10.90	10.04	11.14	752,000	10.654	8.35%
2019-08-23	0	10.06	10.04	10.06	10.02	10.50	156,500	1,588,700	10.151	10.06	10.04	10.06	10.02	10.50	156,500	10.151	-1.95%
2019-08-22	0	10.26	10.22	10.28	10.02	10.50	215,000	2,197,260	10.220	10.26	10.22	10.28	10.02	10.50	215,000	10.220	-0.97%
2019-08-21	0	10.36	10.30	10.36	10.10	10.66	233,500	2,425,960	10.390	10.36	10.30	10.36	10.10	10.66	233,500	10.390	1.17%
2019-08-20	0	10.24	10.20	10.24	10.20	10.54	104,000	1,075,390	10.340	10.24	10.20	10.24	10.20	10.54	104,000	10.340	-1.92%
2019-08-19	0	10.44	10.40	10.44	10.40	10.70	82,000	862,670	10.520	10.44	10.40	10.44	10.40	10.70	82,000	10.520	-0.38%
2019-08-16	0	10.48	10.46	10.48	10.42	10.56	386,000	4,046,590	10.483	10.48	10.46	10.48	10.42	10.56	386,000	10.483	-0.38%
2019-08-15	0	10.52	10.50	10.56	10.34	10.66	92,500	970,330	10.490	10.52	10.50	10.56	10.34	10.66	92,500	10.490	1.94%
2019-08-14	0	10.32	10.26	10.32	10.14	10.62	147,000	1,510,580	10.276	10.32	10.26	10.32	10.14	10.62	147,000	10.276	0.39%
2019-08-13	0	10.28	10.28	10.30	9.900	10.60	302,500	3,066,350	10.137	10.28	10.28	10.30	9.900	10.60	302,500	10.137	-3.93%
2019-08-12	0	10.70	10.40	10.70	9.810	11.54	127,500	1,376,665	10.797	10.70	10.40	10.70	9.810	11.54	127,500	10.797	-1.83%
2019-08-09	0	10.90	10.78	10.90	10.80	11.14	113,000	1,246,800	11.034	10.90	10.78	10.90	10.80	11.14	113,000	11.034	-3.02%
2019-08-08	0	11.24	11.10	11.38	10.82	11.50	1,527,000	16,761,415	10.977	11.24	11.10	11.38	10.82	11.50	1,527,000	10.977	2.18%
2019-08-07	0	11.00	11.00	11.10	10.80	11.34	182,500	2,017,930	11.057	11.00	11.00	11.10	10.80	11.34	182,500	11.057	-2.14%
2019-08-06	0	11.24	11.08	11.24	10.96	11.50	227,000	2,559,010	11.273	11.24	11.08	11.24	10.96	11.50	227,000	11.273	0.36%
2019-08-05	0	11.20	11.20	11.40	11.16	12.00	162,500	1,837,790	11.309	11.20	11.20	11.40	11.16	12.00	162,500	11.309	-1.75%
2019-08-02	0	11.40	11.40	11.62	11.40	11.84	69,000	815,400	11.817	11.40	11.40	11.62	11.40	11.84	69,000	11.817	-6.56%
2019-08-01	0	12.20	12.00	12.20	11.88	12.20	79,000	948,300	12.004	12.20	12.00	12.20	11.88	12.20	79,000	12.004	2.87%
2019-07-31	0	11.86	11.86	12.00	11.84	12.00	213,500	2,561,920	12.000	11.86	11.86	12.00	11.84	12.00	213,500	12.000	-1.17%
2019-07-30	0	12.00	11.80	12.00	12.00	12.24	48,500	586,710	12.097	12.00	11.80	12.00	12.00	12.24	48,500	12.097	0.84%
2019-07-29	0	11.90	11.80	11.96	11.46	12.18	389,841	4,611,368	11.829	11.90	11.80	11.96	11.46	12.18	389,841	11.829	-1.33%
2019-07-26	0	12.06	12.00	12.10	11.96	12.60	914,000	11,274,350	12.335	12.06	12.00	12.10	11.96	12.60	914,000	12.335	-4.74%
2019-07-25	0	12.66	12.60	12.70	12.50	12.70	382,500	4,854,530	12.692	12.66	12.60	12.70	12.50	12.70	382,500	12.692	-0.31%
2019-07-24	0	12.70	12.70	12.80	12.62	12.80	95,500	1,213,490	12.707	12.70	12.70	12.80	12.62	12.80	95,500	12.707	0.00%
2019-07-23	0	12.70	12.60	12.76	12.54	12.80	27,000	339,600	12.578	12.70	12.60	12.76	12.54	12.80	27,000	12.578	1.28%
2019-07-22	0	12.54	12.50	12.60	12.42	12.60	177,000	2,217,160	12.526	12.54	12.50	12.60	12.42	12.60	177,000	12.526	0.97%
2019-07-19	0	12.42	12.40	12.50	12.32	12.52	86,000	1,064,160	12.374	12.42	12.40	12.50	12.32	12.52	86,000	12.374	0.65%
2019-07-18	0	12.34	12.34	12.50	12.20	12.56	97,000	1,207,870	12.452	12.34	12.34	12.50	12.20	12.56	97,000	12.452	-0.16%
2019-07-17	0	12.36	12.34	12.50	12.24	12.78	159,000	1,983,285	12.473	12.36	12.34	12.50	12.24	12.78	159,000	12.473	1.98%
2019-07-16	0	12.12	12.12	12.18	12.00	12.22	135,500	1,635,290	12.069	12.12	12.12	12.18	12.00	12.22	135,500	12.069	1.00%
2019-07-15	0	12.00	11.96	12.00	11.92	12.12	191,877	2,307,683	12.027	12.00	11.96	12.00	11.92	12.12	191,877	12.027	0.00%
2019-07-12	0	12.00	11.96	11.98	11.92	12.02	186,000	2,230,870	11.994	12.00	11.96	11.98	11.92	12.02	186,000	11.994	1.18%
2019-07-11	0	11.86	11.86	11.90	11.78	12.00	79,000	937,740	11.870	11.86	11.86	11.90	11.78	12.00	79,000	11.870	-1.17%
2019-07-10	0	12.00	11.96	12.08	11.88	12.00	180,000	2,153,640	11.965	12.00	11.96	12.08	11.88	12.00	180,000	11.965	-0.33%
2019-07-09	0	12.04	12.04	12.10	11.92	12.18	79,000	948,870	12.011	12.04	12.04	12.10	11.92	12.18	79,000	12.011	1.18%
2019-07-08	0	11.90	11.90	11.92	11.90	12.18	168,500	2,022,070	12.000	11.90	11.90	11.92	11.90	12.18	168,500	12.000	-1.00%
2019-07-05	0	12.02	12.00	12.02	12.00	12.02	15,000	180,120	12.008	12.02	12.00	12.02	12.00	12.02	15,000	12.008	0.17%
2019-07-04	0	12.00	11.94	12.08	11.88	12.30	295,341	3,544,082	12.000	12.00	11.94	12.08	11.88	12.30	295,341	12.000	0.84%
2019-07-03	0	11.90	11.88	11.90	11.70	11.96	363,500	4,327,275	11.904	11.90	11.88	11.90	11.70	11.96	363,500	11.904	0.00%
2019-07-02	0	11.90	11.80	11.90	11.54	11.90	84,000	995,200	11.848	11.90	11.80	11.90	11.54	11.90	84,000	11.848	3.30%
2019-06-28	0	11.52	11.52	11.64	11.48	11.74	109,576	1,262,348	11.520	11.52	11.52	11.64	11.48	11.74	109,576	11.520	0.00%
2019-06-27	0	11.52	11.50	11.62	11.26	11.90	314,068	3,666,019	11.673	11.52	11.50	11.62	11.26	11.90	314,068	11.673	0.17%
2019-06-26	0	11.50	11.32	11.50	11.00	12.00	499,263	5,780,025	11.577	11.50	11.32	11.50	11.00	12.00	499,263	11.577	-3.20%
2019-06-25	0	11.88	11.80	11.86	11.80	11.90	117,500	1,396,170	11.882	11.88	11.80	11.86	11.80	11.90	117,500	11.882	-1.16%
2019-06-24	0	12.02	11.92	12.02	11.84	12.24	8,500	103,200	12.141	12.02	11.92	12.02	11.84	12.24	8,500	12.141	-2.44%
2019-06-21	0	12.32	12.28	12.36	12.08	12.54	11,290	139,899	12.391	12.32	12.28	12.36	12.08	12.54	11,290	12.391	0.16%
2019-06-20	0	12.30	12.18	12.28	12.12	12.40	102,500	1,259,490	12.288	12.30	12.18	12.28	12.12	12.40	102,500	12.288	1.65%
2019-06-19	0	12.10	12.00	12.14	11.82	12.30	2,553,177	30,826,462	12.074	12.10	12.00	12.14	11.82	12.30	2,553,177	12.074	-0.82%
2019-06-18	0	12.20	12.20	12.22	11.66	12.52	345,650	4,171,990	12.070	12.20	12.20	12.22	11.66	12.52	345,650	12.070	1.67%
2019-06-17	0	12.00	12.00	12.04	11.98	12.04	114,000	1,368,840	12.007	12.00	12.00	12.04	11.98	12.04	114,000	12.007	-4.00%
2019-06-14	0	12.50	12.44	12.50	12.02	12.62	473,000	5,809,142	12.281	12.50	12.44	12.50	12.02	12.62	473,000	12.281	3.14%
2019-06-13	0	12.12	12.12	12.22	11.80	12.56	523,500	6,493,777	12.405	12.12	12.12	12.22	11.80	12.56	523,500	12.405	-2.73%
2019-06-12	0	12.46	12.46	12.50	12.46	13.06	4,482,000	57,641,680	12.861	12.46	12.46	12.50	12.46	13.06	4,482,000	12.861	-3.41%
2019-06-11	0	12.90	12.88	12.90	12.76	13.20	613,397	7,754,651	12.642	12.90	12.88	12.90	12.76	13.20	613,397	12.642	2.38%
2019-06-10	0	12.60	12.54	12.74	12.18	12.86	84,500	1,063,810	12.589	12.60	12.54	12.74	12.18	12.86	84,500	12.589	3.96%
2019-06-06	0	12.12	12.02	12.18	11.88	12.26	175,361	2,120,059	12.090	12.12	12.02	12.18	11.88	12.26	175,361	12.090	2.02%
2019-06-05	0	11.88	11.86	11.90	11.82	11.90	390,000	4,629,605	11.871	11.88	11.86	11.90	11.82	11.90	390,000	11.871	0.68%
2019-06-04	0	11.80	11.76	11.96	11.74	11.98	164,500	1,945,510	11.827	11.80	11.76	11.96	11.74	11.98	164,500	11.827	1.03%
2019-06-03	0	11.68	11.52	11.84	11.50	11.84	300,000	3,455,420	11.518	11.68	11.52	11.84	11.50	11.84	300,000	11.518	1.57%
2019-05-31	0	11.50	11.50	11.94	11.50	12.00	143,500	1,682,960	11.728	11.50	11.50	11.94	11.50	12.00	143,500	11.728	-0.52%
2019-05-30	0	11.56	11.50	11.60	11.50	11.66	110,500	1,279,550	11.580	11.56	11.50	11.60	11.50	11.66	110,500	11.580	-0.34%
2019-05-29	0	11.60	11.50	11.70	11.50	11.98	157,000	1,828,120	11.644	11.60	11.50	11.70	11.50	11.98	157,000	11.644	-2.52%
2019-05-28	0	11.90	11.84	11.90	11.42	12.00	419,000	4,908,390	11.715	11.90	11.84	11.90	11.42	12.00	419,000	11.715	4.02%
2019-05-27	0	11.44	11.42	11.48	11.18	11.50	484,500	5,440,165	11.228	11.44	11.42	11.48	11.18	11.50	484,500	11.228	3.44%
2019-05-24	0	11.06	11.06	11.08	10.62	11.16	1,476,500	15,940,640	10.796	11.06	11.06	11.08	10.62	11.16	1,476,500	10.796	0.55%
2019-05-23	0	11.00	10.96	11.00	10.78	11.34	747,000	8,278,310	11.082	11.00	10.96	11.00	10.78	11.34	747,000	11.082	-2.65%
2019-05-22	0	11.30	11.30	11.36	11.08	12.12	897,010	10,543,899	11.754	11.30	11.30	11.36	11.08	12.12	897,010	11.754	-6.77%
2019-05-21	0	12.12	12.12	12.22	12.06	13.50	168,000	2,063,520	12.283	12.12	12.12	12.22	12.06	13.50	168,000	12.283	-2.10%
2019-05-20	0	12.38	12.18	12.38	12.12	12.72	319,000	3,949,940	12.382	12.38	12.18	12.38	12.12	12.72	319,000	12.382	-2.06%
2019-05-17	0	12.64	12.64	12.70	12.62	13.28	542,000	6,983,910	12.885	12.64	12.64	12.70	12.62	13.28	542,000	12.885	-4.24%
2019-05-16	0	13.20	13.22	13.36	13.18	13.78	286,000	3,820,800	13.359	13.20	13.22	13.36	13.18	13.78	286,000	13.359	-1.79%
2019-05-15	0	13.44	13.44	13.54	13.34	13.86	336,500	4,562,150	13.558	13.44	13.44	13.54	13.34	13.86	336,500	13.558	-1.47%
2019-05-14	0	13.64	13.64	13.84	13.50	14.36	551,000	7,721,890	14.014	13.64	13.64	13.84	13.50	14.36	551,000	14.014	-5.01%
2019-05-10	0	14.36	14.26	14.40	14.00	14.76	1,574,000	22,734,270	14.444	14.36	14.26	14.40	14.00	14.76	1,574,000	14.444	2.57%
2019-05-09	0	14.00	13.84	14.00	13.72	14.20	741,000	10,313,500	13.918	14.00	13.84	14.00	13.72	14.20	741,000	13.918	-0.57%
2019-05-08	0	14.08	14.06	14.08	13.90	14.10	346,500	4,853,060	14.006	14.08	14.06	14.08	13.90	14.10	346,500	14.006	0.14%
2019-05-07	0	14.06	14.02	14.10	13.62	14.10	648,000	9,032,000	13.938	14.06	14.02	14.10	13.62	14.10	648,000	13.938	5.08%
2019-05-06	0	13.38	13.36	13.38	13.08	13.70	592,500	7,884,550	13.307	13.38	13.36	13.38	13.08	13.70	592,500	13.307	-4.56%
2019-05-03	0	14.02	14.00	14.04	13.96	14.16	444,000	6,223,870	14.018	14.02	14.00	14.04	13.96	14.16	444,000	14.018	-0.43%
2019-05-02	0	14.08	14.00	14.10	13.80	14.20	192,000	2,690,460	14.013	14.08	14.00	14.10	13.80	14.20	192,000	14.013	2.47%
2019-04-30	0	13.74	13.70	13.74	13.50	14.32	738,000	10,127,485	13.723	13.74	13.70	13.74	13.50	14.32	738,000	13.723	1.33%
2019-04-29	0	13.56	13.58	13.80	13.20	13.80	761,500	10,343,750	13.583	13.56	13.58	13.80	13.20	13.80	761,500	13.583	-1.17%
2019-04-26	0	13.72	13.64	13.70	13.58	13.98	1,537,500	21,108,390	13.729	13.72	13.64	13.70	13.58	13.98	1,537,500	13.729	0.29%
2019-04-25	0	13.68	13.60	13.68	13.40	13.78	371,000	5,056,020	13.628	13.68	13.60	13.68	13.40	13.78	371,000	13.628	-0.73%
2019-04-24	0	13.78	13.72	13.78	13.62	13.98	345,500	4,776,850	13.826	13.78	13.72	13.78	13.62	13.98	345,500	13.826	-0.72%
2019-04-23	0	13.88	13.80	13.96	13.52	14.98	1,289,874	17,979,543	13.939	13.88	13.80	13.96	13.52	14.98	1,289,874	13.939	-4.01%
2019-04-18	0	14.46	14.46	14.48	14.20	15.06	1,245,600	18,017,860	14.465	14.46	14.46	14.48	14.20	15.06	1,245,600	14.465	-3.73%
2019-04-17	0	15.02	15.04	15.20	14.96	15.82	1,010,000	15,423,410	15.271	15.02	15.04	15.20	14.96	15.82	1,010,000	15.271	-4.94%
2019-04-16	0	15.80	15.64	15.96	15.62	16.10	187,000	2,955,590	15.805	15.80	15.64	15.96	15.62	16.10	187,000	15.805	1.15%
2019-04-15	0	15.62	15.62	15.64	15.48	15.70	315,000	4,906,490	15.576	15.62	15.62	15.64	15.48	15.70	315,000	15.576	0.90%
2019-04-12	0	15.48	15.40	15.50	15.40	15.82	375,500	5,844,590	15.565	15.48	15.40	15.50	15.40	15.82	375,500	15.565	-2.40%
2019-04-11	0	15.86	15.86	15.92	15.74	16.46	259,500	4,148,510	15.987	15.86	15.86	15.92	15.74	16.46	259,500	15.987	-2.58%
2019-04-10	0	16.28	16.22	16.28	16.10	16.50	498,000	8,093,870	16.253	16.28	16.22	16.28	16.10	16.50	498,000	16.253	-0.73%
2019-04-09	0	16.40	16.40	16.46	16.02	16.44	671,000	10,832,280	16.143	16.40	16.40	16.46	16.02	16.44	671,000	16.143	0.12%
2019-04-08	0	16.38	16.32	16.40	15.90	16.46	640,500	10,315,140	16.105	16.38	16.32	16.40	15.90	16.46	640,500	16.105	2.12%
2019-04-04	0	16.04	16.04	16.08	15.70	16.20	379,500	6,068,620	15.991	16.04	16.04	16.08	15.70	16.20	379,500	15.991	0.25%
2019-04-03	0	16.00	15.96	16.00	15.96	16.66	894,192	14,497,932	16.213	16.00	15.96	16.00	15.96	16.66	894,192	16.213	-2.08%
2019-04-02	0	16.34	16.34	16.38	16.00	16.90	2,421,000	39,765,785	16.425	16.34	16.34	16.38	16.00	16.90	2,421,000	16.425	3.03%
2019-04-01	0	15.86	15.82	15.92	15.68	16.00	244,500	3,881,140	15.874	15.86	15.82	15.92	15.68	16.00	244,500	15.874	-0.13%
2019-03-29	0	15.88	15.96	15.98	15.20	16.00	751,300	11,795,608	15.700	15.88	15.96	15.98	15.20	16.00	751,300	15.700	1.02%
2019-03-28	0	15.72	15.68	15.72	15.38	16.06	1,320,602	20,626,774	15.619	15.72	15.68	15.72	15.38	16.06	1,320,602	15.619	-1.87%
2019-03-27	0	16.02	16.00	16.04	15.88	16.38	4,608,000	73,942,629	16.047	16.02	16.00	16.04	15.88	16.38	4,608,000	16.047	1.39%
2019-03-26	0	15.80	15.78	15.80	15.60	16.00	1,150,933	18,105,228	15.731	15.80	15.78	15.80	15.60	16.00	1,150,933	15.731	0.38%
2019-03-25	0	15.74	15.60	15.76	15.26	16.36	1,282,000	20,294,910	15.831	15.74	15.60	15.76	15.26	16.36	1,282,000	15.831	-4.49%
2019-03-22	0	16.48	16.48	16.50	16.30	16.66	642,000	10,564,340	16.455	16.48	16.48	16.50	16.30	16.66	642,000	16.455	0.00%
2019-03-21	0	16.48	16.42	16.44	16.20	16.64	1,172,143	19,293,345	16.460	16.48	16.42	16.44	16.20	16.64	1,172,143	16.460	0.00%
2019-03-20	0	16.48	16.48	16.50	16.16	16.86	2,167,567	35,817,859	16.524	16.48	16.48	16.50	16.16	16.86	2,167,567	16.524	0.73%
2019-03-19	0	16.36	16.36	16.40	15.00	16.90	3,919,200	63,306,495	16.153	16.36	16.36	16.40	15.00	16.90	3,919,200	16.153	7.07%
2019-03-18	0	15.28	15.26	15.28	14.82	15.38	471,000	7,150,750	15.182	15.28	15.26	15.28	14.82	15.38	471,000	15.182	1.73%
2019-03-15	0	15.02	15.02	15.10	15.00	15.56	2,143,600	32,603,429	15.210	15.02	15.02	15.10	15.00	15.56	2,143,600	15.210	-1.18%
2019-03-14	0	15.20	15.22	15.36	15.08	15.96	1,746,500	27,182,950	15.564	15.20	15.22	15.36	15.08	15.96	1,746,500	15.564	-3.31%
2019-03-13	0	15.72	15.66	15.82	15.28	16.08	1,708,000	26,925,895	15.765	15.72	15.66	15.82	15.28	16.08	1,708,000	15.765	1.03%
2019-03-12	0	15.56	15.56	15.58	15.00	15.64	2,910,000	44,952,390	15.448	15.56	15.56	15.58	15.00	15.64	2,910,000	15.448	4.29%
2019-03-11	0	14.92	14.92	14.96	14.20	15.10	1,265,500	18,567,940	14.672	14.92	14.92	14.96	14.20	15.10	1,265,500	14.672	0.13%
2019-03-08	0	14.90	14.90	14.92	14.20	15.18	1,974,500	29,515,600	14.948	14.90	14.90	14.92	14.20	15.18	1,974,500	14.948	-1.19%
2019-03-07	0	15.08	15.08	15.18	14.68	15.80	5,532,000	84,142,529	15.210	15.08	15.08	15.18	14.68	15.80	5,532,000	15.210	-5.63%
2019-03-06	0	15.98	15.94	16.00	14.50	16.20	5,440,000	84,294,690	15.495	15.98	15.94	16.00	14.50	16.20	5,440,000	15.495	8.27%
2019-03-05	0	14.76	14.72	14.76	13.62	14.76	3,717,000	53,214,585	14.317	14.76	14.72	14.76	13.62	14.76	3,717,000	14.317	4.09%
2019-03-04	0	14.18	14.20	14.22	13.00	14.94	7,743,500	107,437,905	13.875	14.18	14.20	14.22	13.00	14.94	7,743,500	13.875	9.24%
2019-03-01	0	12.98	12.94	13.00	12.06	13.10	7,608,500	94,939,570	12.478	12.98	12.94	13.00	12.06	13.10	7,608,500	12.478	4.68%
2019-02-28	0	12.40	12.38	12.40	12.34	13.00	4,994,100	63,022,236	12.619	12.40	12.38	12.40	12.34	13.00	4,994,100	12.619	-3.88%
2019-02-27	0	12.90	12.90	12.96	12.82	13.50	7,560,657	98,003,594	12.962	12.90	12.90	12.96	12.82	13.50	7,560,657	12.962	0.31%
2019-02-26	0	12.86	12.72	12.74	12.62	14.50	57,486,000	784,344,666	13.644	12.86	12.72	12.74	12.62	14.50	57,486,000	13.644

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---